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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.18 | 16.18 | 15.46 | 15.88 | +3.52% | 0.99 | 1.61% |
| 2026-03-23 | 15.99 | 15.99 | 15.20 | 15.34 | -4.84% | 1.16 | 1.90% |
| 2026-03-20 | 16.53 | 16.62 | 16.11 | 16.12 | -2.30% | 0.82 | 1.28% |
| 2026-03-19 | 16.80 | 16.87 | 16.44 | 16.50 | -2.71% | 0.73 | 1.12% |
| 2026-03-18 | 16.98 | 17.01 | 16.67 | 16.96 | +0.24% | 0.76 | 1.15% |
| 2026-03-17 | 17.15 | 17.25 | 16.90 | 16.92 | -1.11% | 0.82 | 1.22% |
| 2026-03-16 | 17.00 | 17.12 | 16.90 | 17.11 | +0.65% | 0.58 | 0.86% |
| 2026-03-13 | 17.15 | 17.24 | 17.00 | 17.00 | -0.99% | 0.62 | 0.93% |
| 2026-03-12 | 17.40 | 17.40 | 17.12 | 17.17 | -1.38% | 0.62 | 0.91% |
| 2026-03-11 | 17.48 | 17.52 | 17.28 | 17.41 | -0.34% | 0.66 | 0.97% |
| 2026-03-10 | 17.25 | 17.48 | 17.24 | 17.47 | +1.45% | 0.83 | 1.22% |
| 2026-03-09 | 17.21 | 17.25 | 16.80 | 17.22 | -1.32% | 1.46 | 2.18% |
| 2026-03-06 | 17.26 | 17.48 | 17.23 | 17.45 | +0.29% | 0.66 | 0.97% |
| 2026-03-05 | 17.61 | 17.64 | 17.35 | 17.40 | 0.00% | 1.00 | 1.46% |
| 2026-03-04 | 17.35 | 17.58 | 17.20 | 17.40 | -0.80% | 1.07 | 1.57% |
| 2026-03-03 | 18.08 | 18.19 | 17.54 | 17.54 | -3.09% | 1.33 | 1.91% |
| 2026-03-02 | 18.14 | 18.28 | 17.78 | 18.10 | -0.82% | 1.27 | 1.79% |
| 2026-02-27 | 18.31 | 18.34 | 18.07 | 18.25 | -0.27% | 0.96 | 1.34% |
| 2026-02-26 | 18.57 | 18.57 | 18.22 | 18.30 | -1.40% | 1.41 | 1.96% |
| 2026-02-25 | 18.53 | 18.73 | 18.48 | 18.56 | 0.00% | 1.35 | 1.84% |