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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.71 | 17.94 | 17.65 | 17.89 | +0.62% | 2.04 | 2.91% |
| 2025-08-19 | 17.60 | 17.95 | 17.54 | 17.78 | +0.74% | 2.18 | 3.13% |
| 2025-08-18 | 17.58 | 17.78 | 17.52 | 17.65 | +0.86% | 2.17 | 3.13% |
| 2025-08-15 | 17.37 | 17.52 | 17.35 | 17.50 | +0.17% | 1.88 | 2.74% |
| 2025-08-14 | 17.80 | 17.92 | 17.36 | 17.47 | -2.24% | 2.83 | 4.08% |
| 2025-08-13 | 18.24 | 18.39 | 17.80 | 17.87 | -2.03% | 3.96 | 5.62% |
| 2025-08-12 | 17.80 | 18.52 | 17.60 | 18.24 | +3.46% | 6.36 | 8.95% |
| 2025-08-11 | 17.07 | 17.74 | 16.95 | 17.63 | +3.34% | 4.08 | 5.94% |
| 2025-08-08 | 17.16 | 17.25 | 17.05 | 17.06 | -0.58% | 1.15 | 1.72% |
| 2025-08-07 | 17.10 | 17.25 | 17.04 | 17.16 | +0.35% | 1.21 | 1.79% |
| 2025-08-06 | 17.12 | 17.12 | 16.96 | 17.10 | +0.18% | 0.97 | 1.45% |
| 2025-08-05 | 17.10 | 17.12 | 17.03 | 17.07 | +0.06% | 0.71 | 1.06% |
| 2025-08-04 | 17.00 | 17.15 | 16.92 | 17.06 | +0.47% | 0.66 | 0.99% |
| 2025-08-01 | 16.92 | 17.05 | 16.86 | 16.98 | +0.41% | 0.73 | 1.10% |
| 2025-07-31 | 17.04 | 17.10 | 16.87 | 16.91 | -1.11% | 1.04 | 1.55% |
| 2025-07-30 | 17.17 | 17.25 | 16.96 | 17.10 | -0.58% | 1.23 | 1.82% |
| 2025-07-29 | 17.27 | 17.33 | 17.06 | 17.20 | -0.58% | 1.08 | 1.60% |
| 2025-07-28 | 17.50 | 17.50 | 17.25 | 17.30 | -0.46% | 1.17 | 1.71% |
| 2025-07-25 | 17.47 | 17.52 | 17.34 | 17.38 | -0.52% | 1.12 | 1.64% |
| 2025-07-24 | 17.22 | 17.47 | 17.20 | 17.47 | +1.04% | 1.33 | 1.95% |