特力A sz.000025
14.71
-1.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.00 | 15.05 | 14.62 | 14.71 | -1.14% | 0.43 | 0.74% |
| 2026-05-22 | 14.75 | 14.96 | 14.64 | 14.88 | +1.78% | 0.45 | 0.77% |
| 2026-05-21 | 15.05 | 15.22 | 14.61 | 14.62 | -2.66% | 0.69 | 1.17% |
| 2026-05-20 | 15.58 | 15.58 | 14.98 | 15.02 | -3.53% | 0.77 | 1.30% |
| 2026-05-19 | 15.29 | 15.68 | 15.29 | 15.57 | +1.83% | 0.53 | 0.88% |
| 2026-05-18 | 15.41 | 15.47 | 15.13 | 15.29 | -0.78% | 0.54 | 0.90% |
| 2026-05-15 | 15.55 | 15.65 | 15.33 | 15.41 | -0.96% | 0.61 | 1.01% |
| 2026-05-14 | 15.80 | 15.81 | 15.55 | 15.56 | -1.71% | 0.67 | 1.10% |
| 2026-05-13 | 16.00 | 16.06 | 15.73 | 15.83 | -1.06% | 0.95 | 1.52% |
| 2026-05-12 | 16.28 | 16.39 | 16.00 | 16.00 | -1.72% | 0.68 | 1.07% |
| 2026-05-11 | 16.05 | 16.32 | 15.98 | 16.28 | +1.43% | 0.78 | 1.23% |
| 2026-05-08 | 16.07 | 16.15 | 15.96 | 16.05 | -0.43% | 0.76 | 1.20% |
| 2026-05-07 | 16.25 | 16.38 | 16.07 | 16.12 | -1.16% | 0.91 | 1.43% |
| 2026-05-06 | 16.66 | 16.68 | 16.23 | 16.31 | -1.75% | 1.23 | 1.91% |
| 2026-04-30 | 16.39 | 16.73 | 16.32 | 16.60 | +1.28% | 1.06 | 1.63% |
| 2026-04-29 | 16.25 | 16.49 | 16.18 | 16.39 | +0.43% | 1.04 | 1.61% |
| 2026-04-28 | 15.96 | 16.38 | 15.87 | 16.32 | +1.56% | 1.42 | 2.24% |
| 2026-04-27 | 15.70 | 16.22 | 15.47 | 16.07 | +2.82% | 0.98 | 1.57% |
| 2026-04-24 | 15.68 | 15.72 | 15.47 | 15.63 | -0.51% | 0.47 | 0.77% |
| 2026-04-23 | 15.91 | 15.91 | 15.63 | 15.71 | -1.32% | 0.57 | 0.92% |