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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.22 | 16.33 | 15.78 | 15.92 | -2.39% | 1.08 | 1.73% |
| 2026-04-21 | 16.23 | 16.38 | 16.12 | 16.31 | +0.49% | 0.45 | 0.70% |
| 2026-04-20 | 16.17 | 16.28 | 16.08 | 16.23 | +0.31% | 0.39 | 0.62% |
| 2026-04-17 | 16.26 | 16.26 | 16.07 | 16.18 | -0.68% | 0.40 | 0.64% |
| 2026-04-16 | 16.16 | 16.30 | 16.06 | 16.29 | +0.80% | 0.54 | 0.85% |
| 2026-04-15 | 16.32 | 16.37 | 16.15 | 16.16 | -0.92% | 0.47 | 0.74% |
| 2026-04-14 | 16.27 | 16.34 | 16.19 | 16.31 | +0.37% | 0.47 | 0.74% |
| 2026-04-13 | 16.19 | 16.26 | 16.11 | 16.25 | +0.49% | 0.44 | 0.70% |
| 2026-04-10 | 16.10 | 16.27 | 16.07 | 16.17 | +0.87% | 0.60 | 0.94% |
| 2026-04-09 | 16.18 | 16.18 | 15.98 | 16.03 | -1.41% | 0.50 | 0.80% |
| 2026-04-08 | 16.20 | 16.26 | 16.05 | 16.26 | +2.01% | 0.81 | 1.28% |
| 2026-04-07 | 15.63 | 15.97 | 15.58 | 15.94 | +2.18% | 0.46 | 0.74% |
| 2026-04-03 | 15.94 | 15.99 | 15.59 | 15.60 | -2.07% | 0.45 | 0.73% |
| 2026-04-02 | 16.10 | 16.10 | 15.84 | 15.93 | -1.18% | 0.52 | 0.83% |
| 2026-04-01 | 16.24 | 16.29 | 16.00 | 16.12 | +0.56% | 0.57 | 0.90% |
| 2026-03-31 | 16.00 | 16.31 | 15.85 | 16.03 | +0.12% | 0.71 | 1.12% |
| 2026-03-30 | 15.90 | 16.01 | 15.73 | 16.01 | +0.19% | 0.44 | 0.70% |
| 2026-03-27 | 15.57 | 16.05 | 15.57 | 15.98 | +1.27% | 0.56 | 0.89% |
| 2026-03-26 | 16.05 | 16.18 | 15.75 | 15.78 | -1.68% | 0.64 | 1.03% |
| 2026-03-25 | 15.93 | 16.08 | 15.81 | 16.05 | +1.07% | 0.64 | 1.02% |