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 |
|---|
| 2025-04-30 | 16.98 | 16.75 | -0.23 | -1.35% | 16.75 | 17.08 | 128180 | 21671.73 | 3.26% |
| 2025-04-29 | 17.00 | 16.98 | 0.00 | 0.00% | 16.70 | 17.16 | 122247 | 20775.29 | 3.11% |
| 2025-04-28 | 17.01 | 16.98 | -0.14 | -0.82% | 16.81 | 17.20 | 152658 | 25875.66 | 3.89% |
| 2025-04-25 | 17.27 | 17.12 | -0.15 | -0.87% | 17.12 | 17.58 | 220067 | 38098.93 | 5.60% |
| 2025-04-24 | 17.56 | 17.27 | -0.53 | -2.98% | 17.15 | 17.82 | 305607 | 53263.09 | 7.78% |
| 2025-04-23 | 18.60 | 17.80 | -1.49 | -7.72% | 17.74 | 19.16 | 502953 | 92320.51 | 12.81% |
| 2025-04-22 | 20.50 | 19.29 | -0.80 | -3.98% | 18.50 | 20.88 | 602488 | 117223.10 | 15.34% |
| 2025-04-21 | 20.34 | 20.09 | -1.10 | -5.19% | 19.50 | 21.21 | 675820 | 137193.09 | 17.21% |
| 2025-04-18 | 20.18 | 21.19 | 1.93 | 10.02% | 20.04 | 21.19 | 777647 | 162910.91 | 19.80% |
| 2025-04-17 | 18.88 | 19.26 | 1.75 | 9.99% | 18.35 | 19.26 | 602372 | 114563.62 | 15.34% |
| 2025-04-16 | 16.02 | 17.51 | 1.59 | 9.99% | 15.99 | 17.51 | 191183 | 32485.99 | 4.87% |
| 2025-04-15 | 16.11 | 15.92 | -0.26 | -1.61% | 15.85 | 16.19 | 63542 | 10130.49 | 1.62% |
| 2025-04-14 | 16.15 | 16.18 | 0.10 | 0.62% | 15.98 | 16.47 | 93564 | 15206.45 | 2.38% |
| 2025-04-11 | 16.02 | 16.08 | 0.37 | 2.36% | 16.00 | 16.97 | 139750 | 22834.02 | 3.56% |
| 2025-04-10 | 15.45 | 15.71 | 0.45 | 2.95% | 15.45 | 15.98 | 149076 | 23534.56 | 3.80% |
| 2025-04-09 | 14.83 | 15.26 | 0.05 | 0.33% | 13.86 | 15.41 | 153476 | 22590.66 | 3.91% |
| 2025-04-08 | 15.96 | 15.21 | -1.27 | -7.71% | 14.83 | 16.26 | 246154 | 37817.18 | 6.27% |
| 2025-04-07 | 16.88 | 16.48 | -1.83 | -9.99% | 16.48 | 17.37 | 160650 | 26944.46 | 4.09% |
| 2025-04-03 | 17.93 | 18.31 | 0.01 | 0.05% | 17.81 | 19.37 | 317806 | 58304.94 | 8.09% |
| 2025-04-02 | 17.98 | 18.30 | 0.40 | 2.23% | 17.67 | 18.58 | 320220 | 58236.37 | 8.15% |
| 2025-04-01 | 18.04 | 17.90 | -0.14 | -0.78% | 17.77 | 18.92 | 399750 | 72928.81 | 10.18% |
| 2025-03-31 | 16.30 | 18.04 | 1.64 | 10.00% | 16.21 | 18.04 | 292479 | 52123.53 | 7.45% |
| 2025-03-28 | 16.80 | 16.40 | -0.37 | -2.21% | 16.33 | 16.93 | 50997 | 8434.20 | 1.30% |
| 2025-03-27 | 16.42 | 16.77 | 0.24 | 1.45% | 16.22 | 16.85 | 66869 | 11110.43 | 1.70% |
| 2025-03-26 | 16.25 | 16.53 | 0.32 | 1.97% | 16.25 | 16.69 | 50679 | 8367.80 | 1.29% |
| 2025-03-25 | 16.10 | 16.21 | 0.03 | 0.19% | 16.01 | 16.33 | 38398 | 6210.30 | 0.98% |
| 2025-03-24 | 16.58 | 16.18 | -0.38 | -2.29% | 15.93 | 16.65 | 55925 | 9085.10 | 1.42% |
| 2025-03-21 | 16.86 | 16.56 | -0.41 | -2.42% | 16.48 | 16.99 | 69352 | 11570.25 | 1.77% |
| 2025-03-20 | 17.10 | 16.97 | -0.32 | -1.85% | 16.91 | 17.50 | 110472 | 18963.21 | 2.81% |
| 2025-03-19 | 16.75 | 17.29 | 0.45 | 2.67% | 16.71 | 17.78 | 162527 | 28021.54 | 4.14% |
| 2025-03-18 | 16.78 | 16.84 | 0.09 | 0.54% | 16.63 | 17.11 | 75013 | 12643.20 | 1.91% |
| 2025-03-17 | 16.82 | 16.75 | -0.10 | -0.59% | 16.71 | 17.00 | 64266 | 10803.48 | 1.64% |
| 2025-03-14 | 16.93 | 16.85 | 0.18 | 1.08% | 16.62 | 16.97 | 95856 | 16076.23 | 2.44% |
| 2025-03-13 | 16.40 | 16.67 | 0.27 | 1.65% | 16.26 | 17.13 | 145234 | 24398.90 | 3.70% |
| 2025-03-12 | 16.28 | 16.40 | 0.15 | 0.92% | 16.24 | 16.55 | 55930 | 9166.29 | 1.42% |
| 2025-03-11 | 15.90 | 16.25 | 0.15 | 0.93% | 15.81 | 16.26 | 44985 | 7252.94 | 1.15% |
| 2025-03-10 | 16.08 | 16.10 | 0.02 | 0.12% | 15.99 | 16.17 | 31069 | 4992.35 | 0.79% |
| 2025-03-07 | 16.25 | 16.08 | -0.25 | -1.53% | 15.97 | 16.29 | 49812 | 8036.57 | 1.27% |
| 2025-03-06 | 16.20 | 16.33 | 0.10 | 0.62% | 16.16 | 16.36 | 54054 | 8792.02 | 1.38% |
| 2025-03-05 | 16.30 | 16.23 | -0.10 | -0.61% | 16.03 | 16.32 | 38159 | 6155.51 | 0.97% |
| 2025-03-04 | 16.21 | 16.33 | 0.19 | 1.18% | 16.02 | 16.48 | 37685 | 6139.41 | 0.96% |
| 2025-03-03 | 16.18 | 16.14 | 0.06 | 0.37% | 16.11 | 16.35 | 37793 | 6139.75 | 0.96% |
| 2025-02-28 | 16.63 | 16.08 | -0.55 | -3.31% | 16.05 | 16.63 | 50182 | 8166.52 | 1.28% |
| 2025-02-27 | 16.60 | 16.63 | 0.03 | 0.18% | 16.34 | 16.73 | 58212 | 9623.99 | 1.48% |
| 2025-02-26 | 16.34 | 16.60 | 0.30 | 1.84% | 16.33 | 16.67 | 67488 | 11160.92 | 1.72% |
| 2025-02-25 | 16.25 | 16.30 | -0.14 | -0.85% | 16.21 | 16.44 | 35996 | 5875.93 | 0.92% |
| 2025-02-24 | 16.33 | 16.44 | 0.14 | 0.86% | 16.21 | 16.46 | 48964 | 8007.83 | 1.25% |
| 2025-02-21 | 16.30 | 16.30 | -0.06 | -0.37% | 16.01 | 16.37 | 53632 | 8699.12 | 1.37% |
| 2025-02-20 | 16.30 | 16.36 | -0.03 | -0.18% | 16.26 | 16.45 | 38107 | 6235.32 | 0.97% |
| 2025-02-19 | 16.15 | 16.39 | 0.25 | 1.55% | 16.12 | 16.42 | 45678 | 7430.73 | 1.16% |
| 2025-02-18 | 16.56 | 16.14 | -0.48 | -2.89% | 16.06 | 16.56 | 46267 | 7547.11 | 1.18% |
| 2025-02-17 | 16.50 | 16.62 | 0.06 | 0.36% | 16.46 | 16.70 | 41833 | 6936.17 | 1.07% |
| 2025-02-14 | 16.50 | 16.56 | 0.00 | 0.00% | 16.37 | 16.65 | 42547 | 7021.67 | 1.08% |
| 2025-02-13 | 16.92 | 16.56 | -0.36 | -2.13% | 16.56 | 16.92 | 65604 | 10944.24 | 1.67% |
| 2025-02-12 | 16.67 | 16.92 | 0.04 | 0.24% | 16.67 | 16.94 | 77133 | 12971.26 | 1.96% |
| 2025-02-11 | 16.48 | 16.88 | 0.38 | 2.30% | 16.32 | 17.40 | 151423 | 25693.24 | 3.86% |
| 2025-02-10 | 16.37 | 16.50 | 0.23 | 1.41% | 16.30 | 16.51 | 60302 | 9900.50 | 1.54% |
| 2025-02-07 | 16.20 | 16.27 | 0.07 | 0.43% | 16.10 | 16.44 | 62068 | 10099.68 | 1.58% |
| 2025-02-06 | 15.75 | 16.20 | 0.35 | 2.21% | 15.72 | 16.23 | 54196 | 8699.43 | 1.38% |
| 2025-02-05 | 15.85 | 15.85 | 0.27 | 1.73% | 15.64 | 16.32 | 54431 | 8690.30 | 1.39% |
| 2025-01-27 | 15.88 | 15.58 | -0.17 | -1.08% | 15.58 | 16.06 | 32403 | 5126.23 | 0.82% |
| 2025-01-24 | 15.60 | 15.75 | 0.15 | 0.96% | 15.52 | 15.78 | 32849 | 5154.49 | 0.84% |
| 2025-01-23 | 15.81 | 15.60 | -0.01 | -0.06% | 15.60 | 15.98 | 40148 | 6350.01 | 1.02% |
| 2025-01-22 | 15.87 | 15.61 | -0.34 | -2.13% | 15.56 | 15.96 | 34011 | 5332.37 | 0.87% |
| 2025-01-21 | 16.30 | 15.95 | -0.17 | -1.05% | 15.83 | 16.30 | 35337 | 5641.10 | 0.90% |
| 2025-01-20 | 16.05 | 16.12 | 0.20 | 1.26% | 15.88 | 16.17 | 44216 | 7113.30 | 1.13% |
| 2025-01-17 | 15.89 | 15.92 | 0.02 | 0.13% | 15.74 | 16.01 | 31018 | 4929.10 | 0.79% |
| 2025-01-16 | 15.90 | 15.90 | 0.13 | 0.82% | 15.75 | 16.13 | 40285 | 6424.44 | 1.03% |
| 2025-01-15 | 16.00 | 15.77 | -0.20 | -1.25% | 15.67 | 16.03 | 49442 | 7809.93 | 1.26% |
| 2025-01-14 | 15.43 | 15.97 | 0.66 | 4.31% | 15.31 | 15.97 | 62611 | 9819.23 | 1.59% |
| 2025-01-13 | 15.29 | 15.31 | -0.13 | -0.84% | 15.03 | 15.44 | 39192 | 5980.29 | 1.00% |
| 2025-01-10 | 15.81 | 15.44 | -0.40 | -2.53% | 15.44 | 15.94 | 32383 | 5067.79 | 0.82% |
| 2025-01-09 | 15.82 | 15.84 | -0.09 | -0.56% | 15.75 | 16.00 | 33021 | 5237.56 | 0.84% |
| 2025-01-08 | 15.96 | 15.93 | -0.07 | -0.44% | 15.46 | 16.05 | 44607 | 7042.63 | 1.14% |
| 2025-01-07 | 15.75 | 16.00 | 0.20 | 1.27% | 15.63 | 16.05 | 39319 | 6235.27 | 1.00% |
| 2025-01-06 | 15.76 | 15.80 | 0.03 | 0.19% | 15.43 | 15.89 | 42122 | 6624.81 | 1.07% |
| 2025-01-03 | 16.37 | 15.77 | -0.54 | -3.31% | 15.74 | 16.40 | 51899 | 8316.25 | 1.32% |
| 2025-01-02 | 16.51 | 16.31 | -0.21 | -1.27% | 16.17 | 16.87 | 56404 | 9348.19 | 1.44% |
| 2024-12-31 | 16.98 | 16.52 | -0.50 | -2.94% | 16.50 | 17.18 | 45988 | 7704.11 | 1.17% |
| 2024-12-30 | 17.10 | 17.02 | -0.12 | -0.70% | 16.83 | 17.15 | 32824 | 5573.16 | 0.84% |
深证大盘股票行情在线 K线走势图
