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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.02 | 18.49 | 17.98 | 18.39 | +1.43% | 1.71 | 2.38% |
| 2026-01-16 | 18.20 | 18.34 | 18.00 | 18.13 | -0.66% | 1.40 | 1.96% |
| 2026-01-15 | 18.22 | 18.42 | 18.12 | 18.25 | +0.27% | 1.64 | 2.29% |
| 2026-01-14 | 17.97 | 18.36 | 17.92 | 18.20 | +1.45% | 2.18 | 3.05% |
| 2026-01-13 | 18.26 | 18.28 | 17.92 | 17.94 | -1.59% | 2.05 | 2.87% |
| 2026-01-12 | 18.13 | 18.28 | 18.03 | 18.23 | +0.55% | 1.95 | 2.73% |
| 2026-01-09 | 17.94 | 18.14 | 17.91 | 18.13 | +1.23% | 1.82 | 2.57% |
| 2026-01-08 | 17.73 | 17.95 | 17.70 | 17.91 | +0.62% | 1.32 | 1.88% |
| 2026-01-07 | 17.87 | 17.96 | 17.72 | 17.80 | -0.39% | 1.24 | 1.77% |
| 2026-01-06 | 17.70 | 17.89 | 17.65 | 17.87 | +0.85% | 1.48 | 2.11% |
| 2026-01-05 | 17.50 | 17.77 | 17.48 | 17.72 | +1.49% | 1.26 | 1.81% |
| 2025-12-31 | 17.44 | 17.54 | 17.31 | 17.46 | +0.17% | 0.89 | 1.30% |
| 2025-12-30 | 17.60 | 17.66 | 17.37 | 17.43 | -1.30% | 1.18 | 1.71% |
| 2025-12-29 | 17.78 | 17.84 | 17.64 | 17.66 | -0.45% | 1.05 | 1.51% |
| 2025-12-26 | 17.75 | 17.87 | 17.60 | 17.74 | -0.17% | 1.22 | 1.75% |
| 2025-12-25 | 17.80 | 17.81 | 17.67 | 17.77 | 0.00% | 0.91 | 1.31% |
| 2025-12-24 | 17.60 | 17.84 | 17.56 | 17.77 | +0.85% | 1.17 | 1.68% |
| 2025-12-23 | 17.76 | 17.90 | 17.53 | 17.62 | -0.96% | 1.07 | 1.53% |
| 2025-12-22 | 17.90 | 17.90 | 17.75 | 17.79 | -0.61% | 1.34 | 1.92% |
| 2025-12-19 | 17.73 | 17.90 | 17.63 | 17.90 | +1.30% | 1.11 | 1.58% |