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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.58 | 17.85 | 17.50 | 17.67 | +0.17% | 1.13 | 1.62% |
| 2025-12-17 | 17.46 | 17.65 | 17.25 | 17.64 | +1.03% | 1.29 | 1.88% |
| 2025-12-16 | 17.65 | 17.86 | 17.43 | 17.46 | -1.41% | 1.36 | 1.96% |
| 2025-12-15 | 17.55 | 17.79 | 17.50 | 17.71 | +0.06% | 1.12 | 1.62% |
| 2025-12-12 | 17.89 | 18.07 | 17.69 | 17.70 | -0.90% | 1.78 | 2.53% |
| 2025-12-11 | 18.30 | 18.35 | 17.84 | 17.86 | -2.40% | 1.62 | 2.29% |
| 2025-12-10 | 18.24 | 18.50 | 18.08 | 18.30 | -0.27% | 1.46 | 2.03% |
| 2025-12-09 | 18.68 | 18.73 | 18.30 | 18.35 | -2.03% | 1.91 | 2.63% |
| 2025-12-08 | 18.68 | 18.94 | 18.60 | 18.73 | +0.11% | 2.12 | 2.87% |
| 2025-12-05 | 18.45 | 18.75 | 18.24 | 18.71 | +1.30% | 1.89 | 2.59% |
| 2025-12-04 | 19.01 | 19.18 | 18.47 | 18.47 | -3.60% | 2.84 | 3.86% |
| 2025-12-03 | 19.81 | 19.88 | 19.01 | 19.16 | -3.91% | 3.40 | 4.46% |
| 2025-12-02 | 19.58 | 20.74 | 19.22 | 19.94 | +0.71% | 4.64 | 5.96% |
| 2025-12-01 | 20.08 | 20.42 | 19.70 | 19.80 | -1.35% | 4.63 | 5.88% |
| 2025-11-28 | 20.21 | 20.33 | 19.74 | 20.07 | 0.00% | 3.41 | 4.34% |
| 2025-11-27 | 21.00 | 21.14 | 19.97 | 20.07 | -4.25% | 6.87 | 8.61% |
| 2025-11-26 | 18.88 | 20.96 | 18.81 | 20.96 | +10.03% | 4.96 | 6.32% |
| 2025-11-25 | 19.53 | 19.54 | 18.95 | 19.05 | -2.46% | 3.66 | 4.88% |
| 2025-11-24 | 19.45 | 19.76 | 19.20 | 19.53 | +0.72% | 3.34 | 4.36% |
| 2025-11-21 | 19.45 | 19.86 | 19.00 | 19.39 | -1.22% | 4.45 | 5.83% |