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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.20 | 18.34 | 18.04 | 18.28 | -0.22% | 1.46 | 2.04% |
| 2025-09-16 | 18.40 | 18.43 | 18.00 | 18.32 | 0.00% | 1.70 | 2.38% |
| 2025-09-15 | 18.37 | 18.60 | 18.22 | 18.32 | -1.03% | 1.97 | 2.74% |
| 2025-09-12 | 18.62 | 18.83 | 18.48 | 18.51 | -0.54% | 2.76 | 3.76% |
| 2025-09-11 | 19.02 | 19.08 | 18.42 | 18.61 | -2.82% | 4.15 | 5.68% |
| 2025-09-10 | 18.46 | 19.35 | 18.16 | 19.15 | +2.46% | 5.39 | 7.27% |
| 2025-09-09 | 18.71 | 19.24 | 18.64 | 18.69 | +0.27% | 5.07 | 6.81% |
| 2025-09-08 | 18.42 | 18.97 | 18.30 | 18.64 | +1.30% | 4.19 | 5.72% |
| 2025-09-05 | 17.65 | 18.50 | 17.51 | 18.40 | +4.25% | 4.47 | 6.25% |
| 2025-09-04 | 17.70 | 17.92 | 17.40 | 17.65 | -0.34% | 2.14 | 3.08% |
| 2025-09-03 | 18.18 | 18.36 | 17.60 | 17.71 | -1.61% | 3.05 | 4.30% |
| 2025-09-02 | 18.14 | 18.31 | 17.92 | 18.00 | -0.83% | 2.73 | 3.84% |
| 2025-09-01 | 18.00 | 18.16 | 17.84 | 18.15 | +0.83% | 2.91 | 4.10% |
| 2025-08-29 | 17.59 | 18.37 | 17.52 | 18.00 | +2.04% | 4.07 | 5.74% |
| 2025-08-28 | 17.58 | 17.79 | 17.12 | 17.64 | +0.40% | 1.74 | 2.53% |
| 2025-08-27 | 18.04 | 18.10 | 17.54 | 17.57 | -2.82% | 2.15 | 3.06% |
| 2025-08-26 | 18.06 | 18.20 | 17.90 | 18.08 | -0.71% | 1.93 | 2.73% |
| 2025-08-25 | 17.90 | 18.38 | 17.80 | 18.21 | +2.07% | 3.43 | 4.84% |
| 2025-08-22 | 17.90 | 17.98 | 17.65 | 17.84 | +0.45% | 2.01 | 2.88% |
| 2025-08-21 | 17.86 | 17.95 | 17.65 | 17.76 | -0.73% | 1.86 | 2.65% |