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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.35 | 17.54 | 17.25 | 17.29 | -0.52% | 1.65 | 2.41% |
| 2025-07-22 | 17.46 | 17.47 | 17.22 | 17.38 | -0.46% | 1.31 | 1.93% |
| 2025-07-21 | 17.39 | 17.49 | 17.34 | 17.46 | +0.40% | 1.25 | 1.82% |
| 2025-07-18 | 17.29 | 17.50 | 17.23 | 17.39 | +0.58% | 1.30 | 1.91% |
| 2025-07-17 | 17.22 | 17.36 | 17.22 | 17.29 | -0.06% | 0.75 | 1.10% |
| 2025-07-16 | 17.22 | 17.36 | 17.14 | 17.30 | +0.46% | 0.84 | 1.24% |
| 2025-07-15 | 17.36 | 17.46 | 17.16 | 17.22 | -1.20% | 1.29 | 1.91% |
| 2025-07-14 | 17.40 | 17.49 | 17.32 | 17.43 | +0.17% | 1.19 | 1.75% |
| 2025-07-11 | 17.30 | 17.48 | 17.28 | 17.40 | +0.58% | 1.42 | 2.08% |
| 2025-07-10 | 17.23 | 17.31 | 17.20 | 17.30 | +0.17% | 0.87 | 1.28% |
| 2025-07-09 | 17.22 | 17.45 | 17.16 | 17.27 | +0.29% | 1.38 | 2.03% |
| 2025-07-08 | 17.20 | 17.26 | 17.11 | 17.22 | +0.06% | 0.98 | 1.46% |
| 2025-07-07 | 16.88 | 17.24 | 16.81 | 17.21 | +1.96% | 1.25 | 1.86% |
| 2025-07-04 | 17.02 | 17.05 | 16.86 | 16.88 | -1.11% | 0.93 | 1.40% |
| 2025-07-03 | 17.10 | 17.14 | 16.98 | 17.07 | -0.18% | 0.86 | 1.28% |
| 2025-07-02 | 17.18 | 17.18 | 17.05 | 17.10 | -0.58% | 0.87 | 1.29% |
| 2025-07-01 | 17.22 | 17.28 | 17.09 | 17.20 | 0.00% | 0.78 | 1.16% |
| 2025-06-30 | 17.09 | 17.23 | 17.05 | 17.20 | +0.35% | 0.82 | 1.21% |
| 2025-06-27 | 17.11 | 17.30 | 17.05 | 17.14 | +0.18% | 0.92 | 1.36% |
| 2025-06-26 | 17.26 | 17.27 | 17.10 | 17.11 | -0.87% | 1.08 | 1.61% |