特 力Ａ(000025)股票行情
特 力Ａ(000025)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.89 | 17.70 | -0.16 | -0.90% | 17.69 | 18.07 | 99394 | 17755.23 | 2.53% |
| 2025-12-11 | 18.30 | 17.86 | -0.44 | -2.40% | 17.84 | 18.35 | 90082 | 16224.11 | 2.29% |
| 2025-12-10 | 18.24 | 18.30 | -0.05 | -0.27% | 18.08 | 18.50 | 79910 | 14569.32 | 2.03% |
| 2025-12-09 | 18.68 | 18.35 | -0.38 | -2.03% | 18.30 | 18.73 | 103296 | 19099.15 | 2.63% |
| 2025-12-08 | 18.68 | 18.73 | 0.02 | 0.11% | 18.60 | 18.94 | 112650 | 21156.09 | 2.87% |
| 2025-12-05 | 18.45 | 18.71 | 0.24 | 1.30% | 18.24 | 18.75 | 101763 | 18873.77 | 2.59% |
| 2025-12-04 | 19.01 | 18.47 | -0.69 | -3.60% | 18.47 | 19.18 | 151759 | 28370.96 | 3.86% |
| 2025-12-03 | 19.81 | 19.16 | -0.78 | -3.91% | 19.01 | 19.88 | 175340 | 33950.01 | 4.46% |
| 2025-12-02 | 19.58 | 19.94 | 0.14 | 0.71% | 19.22 | 20.74 | 233933 | 46353.61 | 5.96% |
| 2025-12-01 | 20.08 | 19.80 | -0.27 | -1.35% | 19.70 | 20.42 | 230968 | 46275.13 | 5.88% |
| 2025-11-28 | 20.21 | 20.07 | 0.00 | 0.00% | 19.74 | 20.33 | 170566 | 34146.73 | 4.34% |
| 2025-11-27 | 21.00 | 20.07 | -0.89 | -4.25% | 19.97 | 21.14 | 338187 | 68717.40 | 8.61% |
| 2025-11-26 | 18.88 | 20.96 | 1.91 | 10.03% | 18.81 | 20.96 | 248082 | 49630.46 | 6.32% |
| 2025-11-25 | 19.53 | 19.05 | -0.48 | -2.46% | 18.95 | 19.54 | 191488 | 36606.79 | 4.88% |
| 2025-11-24 | 19.45 | 19.53 | 0.14 | 0.72% | 19.20 | 19.76 | 171381 | 33385.90 | 4.36% |
| 2025-11-21 | 19.45 | 19.39 | -0.24 | -1.22% | 19.00 | 19.86 | 229099 | 44510.33 | 5.83% |
| 2025-11-20 | 18.96 | 19.63 | 0.50 | 2.61% | 18.93 | 19.96 | 270183 | 53032.77 | 6.88% |
| 2025-11-19 | 19.46 | 19.13 | -0.32 | -1.65% | 18.95 | 19.73 | 175648 | 33872.66 | 4.47% |
| 2025-11-18 | 19.15 | 19.45 | 0.22 | 1.14% | 19.01 | 19.61 | 178250 | 34556.31 | 4.54% |
| 2025-11-17 | 19.19 | 19.23 | -0.17 | -0.88% | 19.08 | 19.59 | 160382 | 30882.52 | 4.08% |
| 2025-11-14 | 18.68 | 19.40 | 0.65 | 3.47% | 18.60 | 20.08 | 273124 | 52849.73 | 6.95% |
| 2025-11-13 | 18.60 | 18.75 | 0.18 | 0.97% | 18.38 | 18.85 | 140490 | 26236.46 | 3.58% |
| 2025-11-12 | 18.52 | 18.57 | 0.11 | 0.60% | 18.37 | 18.65 | 124915 | 23127.48 | 3.18% |
| 2025-11-11 | 18.44 | 18.46 | 0.04 | 0.22% | 18.34 | 18.57 | 107861 | 19890.71 | 2.75% |
| 2025-11-10 | 18.27 | 18.42 | 0.16 | 0.88% | 18.17 | 18.43 | 122086 | 22347.69 | 3.11% |
| 2025-11-07 | 18.02 | 18.26 | 0.27 | 1.50% | 17.95 | 18.38 | 131112 | 23873.03 | 3.34% |
| 2025-11-06 | 17.90 | 17.99 | 0.04 | 0.22% | 17.77 | 18.06 | 72888 | 13077.79 | 1.86% |
| 2025-11-05 | 17.85 | 17.95 | -0.05 | -0.28% | 17.80 | 18.05 | 66179 | 11882.09 | 1.68% |
| 2025-11-04 | 18.09 | 18.00 | -0.10 | -0.55% | 17.88 | 18.23 | 83549 | 15084.51 | 2.13% |
| 2025-11-03 | 18.00 | 18.10 | 0.00 | 0.00% | 17.86 | 18.10 | 85728 | 15411.75 | 2.18% |
| 2025-10-31 | 17.88 | 18.10 | 0.16 | 0.89% | 17.81 | 18.19 | 111006 | 20041.48 | 2.83% |
| 2025-10-30 | 18.30 | 17.94 | -0.41 | -2.23% | 17.94 | 18.33 | 144991 | 26252.71 | 3.69% |
| 2025-10-29 | 18.40 | 18.35 | -0.23 | -1.24% | 18.13 | 18.50 | 146732 | 26833.12 | 3.74% |
| 2025-10-28 | 18.48 | 18.58 | 0.00 | 0.00% | 18.19 | 18.95 | 247020 | 45763.99 | 6.29% |
| 2025-10-27 | 18.88 | 18.58 | 0.07 | 0.38% | 18.17 | 18.99 | 257349 | 47523.32 | 6.55% |
| 2025-10-24 | 19.88 | 18.51 | -0.61 | -3.19% | 18.44 | 21.02 | 526250 | 101825.80 | 13.40% |
| 2025-10-23 | 18.50 | 19.12 | 1.74 | 10.01% | 18.18 | 19.12 | 185422 | 35020.70 | 4.72% |
| 2025-10-22 | 17.30 | 17.38 | -0.18 | -1.03% | 17.16 | 17.50 | 69638 | 12077.32 | 1.77% |
| 2025-10-21 | 17.50 | 17.56 | 0.16 | 0.92% | 17.45 | 17.71 | 68886 | 12127.11 | 1.75% |
| 2025-10-20 | 17.50 | 17.40 | -0.20 | -1.14% | 17.28 | 17.64 | 74491 | 12953.02 | 1.90% |
| 2025-10-17 | 17.90 | 17.60 | -0.26 | -1.46% | 17.57 | 18.25 | 97947 | 17551.04 | 2.49% |
| 2025-10-16 | 17.95 | 17.86 | -0.08 | -0.45% | 17.82 | 18.19 | 88644 | 15957.93 | 2.26% |
| 2025-10-15 | 18.20 | 17.94 | -0.16 | -0.88% | 17.80 | 18.22 | 74804 | 13417.49 | 1.90% |
| 2025-10-14 | 18.25 | 18.10 | 0.14 | 0.78% | 17.99 | 18.50 | 142219 | 25975.77 | 3.62% |
| 2025-10-13 | 17.73 | 17.96 | -0.10 | -0.55% | 17.56 | 18.00 | 85758 | 15297.84 | 2.18% |
| 2025-10-10 | 17.80 | 18.06 | 0.16 | 0.89% | 17.57 | 18.17 | 126672 | 22649.47 | 3.23% |
| 2025-10-09 | 17.84 | 17.90 | 0.36 | 2.05% | 17.72 | 18.04 | 115764 | 20691.36 | 2.95% |
| 2025-09-30 | 17.50 | 17.54 | 0.05 | 0.29% | 17.41 | 17.68 | 51169 | 8991.08 | 1.30% |
| 2025-09-29 | 17.35 | 17.49 | 0.13 | 0.75% | 17.00 | 17.57 | 56687 | 9839.07 | 1.44% |
| 2025-09-26 | 17.47 | 17.36 | -0.14 | -0.80% | 17.35 | 17.64 | 46203 | 8084.59 | 1.18% |
| 2025-09-25 | 17.77 | 17.50 | -0.28 | -1.57% | 17.40 | 17.77 | 66162 | 11601.96 | 1.68% |
| 2025-09-24 | 17.26 | 17.78 | 0.45 | 2.60% | 17.18 | 17.85 | 83854 | 14790.24 | 2.13% |
| 2025-09-23 | 17.56 | 17.33 | -0.23 | -1.31% | 16.89 | 17.57 | 98351 | 16890.92 | 2.50% |
| 2025-09-22 | 17.75 | 17.56 | -0.21 | -1.18% | 17.35 | 17.81 | 69399 | 12130.46 | 1.77% |
| 2025-09-19 | 17.60 | 17.77 | 0.16 | 0.91% | 17.46 | 17.82 | 90563 | 15980.61 | 2.31% |
| 2025-09-18 | 18.20 | 17.61 | -0.67 | -3.67% | 17.51 | 18.20 | 145271 | 25957.65 | 3.70% |
| 2025-09-17 | 18.20 | 18.28 | -0.04 | -0.22% | 18.04 | 18.34 | 80295 | 14595.68 | 2.04% |
| 2025-09-16 | 18.40 | 18.32 | 0.00 | 0.00% | 18.00 | 18.43 | 93474 | 17002.08 | 2.38% |
| 2025-09-15 | 18.37 | 18.32 | -0.19 | -1.03% | 18.22 | 18.60 | 107491 | 19703.60 | 2.74% |
| 2025-09-12 | 18.62 | 18.51 | -0.10 | -0.54% | 18.48 | 18.83 | 147808 | 27570.16 | 3.76% |
| 2025-09-11 | 19.02 | 18.61 | -0.54 | -2.82% | 18.42 | 19.08 | 223140 | 41516.20 | 5.68% |
| 2025-09-10 | 18.46 | 19.15 | 0.46 | 2.46% | 18.16 | 19.35 | 285733 | 53937.14 | 7.27% |
| 2025-09-09 | 18.71 | 18.69 | 0.05 | 0.27% | 18.64 | 19.24 | 267334 | 50670.11 | 6.81% |
| 2025-09-08 | 18.42 | 18.64 | 0.24 | 1.30% | 18.30 | 18.97 | 224685 | 41937.87 | 5.72% |
| 2025-09-05 | 17.65 | 18.40 | 0.75 | 4.25% | 17.51 | 18.50 | 245625 | 44671.45 | 6.25% |
| 2025-09-04 | 17.70 | 17.65 | -0.06 | -0.34% | 17.40 | 17.92 | 120823 | 21383.50 | 3.08% |
| 2025-09-03 | 18.18 | 17.71 | -0.29 | -1.61% | 17.60 | 18.36 | 168751 | 30485.46 | 4.30% |
| 2025-09-02 | 18.14 | 18.00 | -0.15 | -0.83% | 17.92 | 18.31 | 150820 | 27314.95 | 3.84% |
| 2025-09-01 | 18.00 | 18.15 | 0.15 | 0.83% | 17.84 | 18.16 | 161213 | 29134.02 | 4.10% |
| 2025-08-29 | 17.59 | 18.00 | 0.36 | 2.04% | 17.52 | 18.37 | 225433 | 40732.68 | 5.74% |
| 2025-08-28 | 17.58 | 17.64 | 0.07 | 0.40% | 17.12 | 17.79 | 99293 | 17371.68 | 2.53% |
| 2025-08-27 | 18.04 | 17.57 | -0.51 | -2.82% | 17.54 | 18.10 | 120360 | 21491.37 | 3.06% |
| 2025-08-26 | 18.06 | 18.08 | -0.13 | -0.71% | 17.90 | 18.20 | 107068 | 19344.71 | 2.73% |
| 2025-08-25 | 17.90 | 18.21 | 0.37 | 2.07% | 17.80 | 18.38 | 189996 | 34289.50 | 4.84% |
| 2025-08-22 | 17.90 | 17.84 | 0.08 | 0.45% | 17.65 | 17.98 | 113109 | 20127.37 | 2.88% |
| 2025-08-21 | 17.86 | 17.76 | -0.13 | -0.73% | 17.65 | 17.95 | 104235 | 18556.56 | 2.65% |
| 2025-08-20 | 17.71 | 17.89 | 0.11 | 0.62% | 17.65 | 17.94 | 114313 | 20359.72 | 2.91% |
| 2025-08-19 | 17.60 | 17.78 | 0.13 | 0.74% | 17.54 | 17.95 | 123104 | 21824.44 | 3.13% |
| 2025-08-18 | 17.58 | 17.65 | 0.15 | 0.86% | 17.52 | 17.78 | 122995 | 21732.32 | 3.13% |
| 2025-08-15 | 17.37 | 17.50 | 0.03 | 0.17% | 17.35 | 17.52 | 107479 | 18767.55 | 2.74% |
深证大盘股票行情在线 K线走势图
特 力Ａ(000025)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
