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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.50 | 19.12 | 18.18 | 19.12 | +10.01% | 3.50 | 4.72% |
| 2025-10-22 | 17.30 | 17.50 | 17.16 | 17.38 | -1.03% | 1.21 | 1.77% |
| 2025-10-21 | 17.50 | 17.71 | 17.45 | 17.56 | +0.92% | 1.21 | 1.75% |
| 2025-10-20 | 17.50 | 17.64 | 17.28 | 17.40 | -1.14% | 1.30 | 1.90% |
| 2025-10-17 | 17.90 | 18.25 | 17.57 | 17.60 | -1.46% | 1.76 | 2.49% |
| 2025-10-16 | 17.95 | 18.19 | 17.82 | 17.86 | -0.45% | 1.60 | 2.26% |
| 2025-10-15 | 18.20 | 18.22 | 17.80 | 17.94 | -0.88% | 1.34 | 1.90% |
| 2025-10-14 | 18.25 | 18.50 | 17.99 | 18.10 | +0.78% | 2.60 | 3.62% |
| 2025-10-13 | 17.73 | 18.00 | 17.56 | 17.96 | -0.55% | 1.53 | 2.18% |
| 2025-10-10 | 17.80 | 18.17 | 17.57 | 18.06 | +0.89% | 2.26 | 3.23% |
| 2025-10-09 | 17.84 | 18.04 | 17.72 | 17.90 | +2.05% | 2.07 | 2.95% |
| 2025-09-30 | 17.50 | 17.68 | 17.41 | 17.54 | +0.29% | 0.90 | 1.30% |
| 2025-09-29 | 17.35 | 17.57 | 17.00 | 17.49 | +0.75% | 0.98 | 1.44% |
| 2025-09-26 | 17.47 | 17.64 | 17.35 | 17.36 | -0.80% | 0.81 | 1.18% |
| 2025-09-25 | 17.77 | 17.77 | 17.40 | 17.50 | -1.57% | 1.16 | 1.68% |
| 2025-09-24 | 17.26 | 17.85 | 17.18 | 17.78 | +2.60% | 1.48 | 2.13% |
| 2025-09-23 | 17.56 | 17.57 | 16.89 | 17.33 | -1.31% | 1.69 | 2.50% |
| 2025-09-22 | 17.75 | 17.81 | 17.35 | 17.56 | -1.18% | 1.21 | 1.77% |
| 2025-09-19 | 17.60 | 17.82 | 17.46 | 17.77 | +0.91% | 1.60 | 2.31% |
| 2025-09-18 | 18.20 | 18.20 | 17.51 | 17.61 | -3.67% | 2.60 | 3.70% |