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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.33 | 18.65 | 18.30 | 18.56 | +2.26% | 1.35 | 1.86% |
| 2026-02-13 | 18.14 | 18.48 | 18.08 | 18.15 | +0.17% | 0.96 | 1.35% |
| 2026-02-12 | 18.46 | 18.52 | 18.12 | 18.12 | -1.74% | 1.20 | 1.68% |
| 2026-02-11 | 18.35 | 18.58 | 18.29 | 18.44 | +0.33% | 0.99 | 1.36% |
| 2026-02-10 | 18.38 | 18.53 | 18.36 | 18.38 | -0.38% | 0.90 | 1.25% |
| 2026-02-09 | 18.48 | 18.50 | 18.32 | 18.45 | +0.82% | 1.00 | 1.37% |
| 2026-02-06 | 18.12 | 18.51 | 18.08 | 18.30 | -0.11% | 1.09 | 1.51% |
| 2026-02-05 | 18.27 | 18.55 | 18.23 | 18.32 | -0.76% | 1.49 | 2.06% |
| 2026-02-04 | 17.93 | 19.19 | 17.92 | 18.46 | +3.24% | 3.00 | 4.10% |
| 2026-02-03 | 17.71 | 17.89 | 17.60 | 17.88 | +1.71% | 1.45 | 2.08% |
| 2026-02-02 | 17.85 | 18.14 | 17.56 | 17.58 | -2.39% | 1.89 | 2.70% |
| 2026-01-30 | 18.41 | 18.59 | 17.78 | 18.01 | -3.90% | 3.09 | 4.34% |
| 2026-01-29 | 19.88 | 19.99 | 18.73 | 18.74 | -3.90% | 4.57 | 6.07% |
| 2026-01-28 | 18.92 | 19.79 | 18.92 | 19.50 | +2.96% | 4.83 | 6.32% |
| 2026-01-27 | 19.00 | 19.55 | 18.61 | 18.94 | -1.81% | 3.14 | 4.22% |
| 2026-01-26 | 18.90 | 19.66 | 18.86 | 19.29 | +1.79% | 4.27 | 5.61% |
| 2026-01-23 | 18.88 | 19.28 | 18.78 | 18.95 | +0.53% | 2.52 | 3.38% |
| 2026-01-22 | 18.75 | 19.07 | 18.58 | 18.85 | -0.26% | 2.48 | 3.37% |
| 2026-01-21 | 18.59 | 19.31 | 18.52 | 18.90 | +1.78% | 3.47 | 4.67% |
| 2026-01-20 | 18.30 | 18.73 | 18.30 | 18.57 | +0.98% | 1.96 | 2.70% |