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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.20 | 17.30 | 17.08 | 17.26 | +0.35% | 1.32 | 1.96% |
| 2025-06-24 | 17.01 | 17.25 | 17.00 | 17.20 | +0.76% | 1.06 | 1.58% |
| 2025-06-23 | 16.78 | 17.07 | 16.70 | 17.07 | +1.43% | 0.77 | 1.16% |
| 2025-06-20 | 16.92 | 17.10 | 16.78 | 16.83 | -1.17% | 0.86 | 1.29% |
| 2025-06-19 | 17.36 | 17.45 | 17.01 | 17.03 | -2.74% | 1.41 | 2.08% |
| 2025-06-18 | 17.75 | 17.76 | 17.16 | 17.51 | -1.85% | 2.04 | 2.99% |
| 2025-06-17 | 18.23 | 18.25 | 17.78 | 17.84 | -2.41% | 2.28 | 3.24% |
| 2025-06-16 | 18.15 | 18.45 | 17.98 | 18.28 | +0.55% | 2.63 | 3.67% |
| 2025-06-13 | 18.09 | 18.53 | 17.90 | 18.18 | +1.39% | 3.70 | 5.16% |
| 2025-06-12 | 17.95 | 18.11 | 17.85 | 17.93 | -0.55% | 1.41 | 1.99% |
| 2025-06-11 | 17.96 | 18.49 | 17.96 | 18.03 | +0.39% | 1.95 | 2.73% |
| 2025-06-10 | 18.18 | 18.23 | 17.61 | 17.96 | -1.48% | 2.04 | 2.90% |
| 2025-06-09 | 17.98 | 18.24 | 17.82 | 18.23 | +0.44% | 2.02 | 2.84% |
| 2025-06-06 | 18.17 | 18.28 | 17.97 | 18.15 | -0.17% | 1.85 | 2.60% |
| 2025-06-05 | 18.72 | 18.75 | 18.03 | 18.18 | -2.05% | 2.67 | 3.73% |
| 2025-06-04 | 18.26 | 18.80 | 18.22 | 18.56 | +0.49% | 4.41 | 6.05% |
| 2025-06-03 | 17.58 | 19.00 | 17.53 | 18.47 | +5.06% | 4.27 | 5.92% |
| 2025-05-30 | 18.05 | 18.28 | 17.48 | 17.58 | -2.93% | 2.72 | 3.90% |
| 2025-05-29 | 18.06 | 18.27 | 17.95 | 18.11 | -1.36% | 3.07 | 4.31% |
| 2025-05-28 | 17.90 | 18.64 | 17.74 | 18.36 | +1.60% | 4.44 | 6.21% |