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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.70 | 18.50 | 17.52 | 18.07 | +1.23% | 4.49 | 6.25% |
| 2025-05-26 | 17.62 | 18.10 | 17.43 | 17.85 | +0.84% | 2.59 | 3.67% |
| 2025-05-23 | 17.53 | 17.86 | 17.42 | 17.70 | +0.96% | 2.59 | 3.72% |
| 2025-05-22 | 18.17 | 18.23 | 17.52 | 17.53 | -4.44% | 3.48 | 4.95% |
| 2025-05-21 | 17.89 | 18.83 | 17.74 | 18.35 | +2.10% | 5.47 | 7.63% |
| 2025-05-20 | 17.41 | 18.50 | 17.35 | 17.97 | +3.97% | 5.87 | 8.24% |
| 2025-05-19 | 17.11 | 17.39 | 17.07 | 17.28 | +0.81% | 1.92 | 2.82% |
| 2025-05-16 | 17.34 | 17.44 | 17.06 | 17.15 | -0.06% | 2.12 | 3.11% |
| 2025-05-15 | 16.93 | 17.48 | 16.86 | 17.16 | +0.70% | 2.60 | 3.84% |
| 2025-05-14 | 16.87 | 17.05 | 16.78 | 17.04 | +0.65% | 1.33 | 1.98% |
| 2025-05-13 | 17.11 | 17.16 | 16.85 | 16.93 | -0.93% | 1.60 | 2.39% |
| 2025-05-12 | 16.98 | 17.11 | 16.98 | 17.09 | +0.23% | 1.43 | 2.13% |
| 2025-05-09 | 17.21 | 17.36 | 16.91 | 17.05 | -1.89% | 2.02 | 3.00% |
| 2025-05-08 | 17.20 | 17.69 | 17.09 | 17.37 | +0.81% | 2.91 | 4.24% |
| 2025-05-07 | 17.49 | 17.55 | 17.09 | 17.23 | -0.40% | 2.95 | 4.32% |
| 2025-05-06 | 16.90 | 17.31 | 16.82 | 17.30 | +3.88% | 3.20 | 4.73% |