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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.96 | 19.96 | 18.93 | 19.63 | +2.61% | 5.30 | 6.88% |
| 2025-11-19 | 19.46 | 19.73 | 18.95 | 19.13 | -1.65% | 3.39 | 4.47% |
| 2025-11-18 | 19.15 | 19.61 | 19.01 | 19.45 | +1.14% | 3.46 | 4.54% |
| 2025-11-17 | 19.19 | 19.59 | 19.08 | 19.23 | -0.88% | 3.09 | 4.08% |
| 2025-11-14 | 18.68 | 20.08 | 18.60 | 19.40 | +3.47% | 5.28 | 6.95% |
| 2025-11-13 | 18.60 | 18.85 | 18.38 | 18.75 | +0.97% | 2.62 | 3.58% |
| 2025-11-12 | 18.52 | 18.65 | 18.37 | 18.57 | +0.60% | 2.31 | 3.18% |
| 2025-11-11 | 18.44 | 18.57 | 18.34 | 18.46 | +0.22% | 1.99 | 2.75% |
| 2025-11-10 | 18.27 | 18.43 | 18.17 | 18.42 | +0.88% | 2.23 | 3.11% |
| 2025-11-07 | 18.02 | 18.38 | 17.95 | 18.26 | +1.50% | 2.39 | 3.34% |
| 2025-11-06 | 17.90 | 18.06 | 17.77 | 17.99 | +0.22% | 1.31 | 1.86% |
| 2025-11-05 | 17.85 | 18.05 | 17.80 | 17.95 | -0.28% | 1.19 | 1.68% |
| 2025-11-04 | 18.09 | 18.23 | 17.88 | 18.00 | -0.55% | 1.51 | 2.13% |
| 2025-11-03 | 18.00 | 18.10 | 17.86 | 18.10 | 0.00% | 1.54 | 2.18% |
| 2025-10-31 | 17.88 | 18.19 | 17.81 | 18.10 | +0.89% | 2.00 | 2.83% |
| 2025-10-30 | 18.30 | 18.33 | 17.94 | 17.94 | -2.23% | 2.63 | 3.69% |
| 2025-10-29 | 18.40 | 18.50 | 18.13 | 18.35 | -1.24% | 2.68 | 3.74% |
| 2025-10-28 | 18.48 | 18.95 | 18.19 | 18.58 | 0.00% | 4.58 | 6.29% |
| 2025-10-27 | 18.88 | 18.99 | 18.17 | 18.58 | +0.38% | 4.75 | 6.55% |
| 2025-10-24 | 19.88 | 21.02 | 18.44 | 18.51 | -3.19% | 10.18 | 13.40% |