特力A (000025) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	16.66	16.31	-0.29	-1.75%	16.23	16.68	75214	12280	1.91%
2026-04-30	16.39	16.60	0.21	1.28%	16.32	16.73	63848	10578	1.63%
2026-04-29	16.25	16.39	0.07	0.43%	16.18	16.49	63320	10364	1.61%
2026-04-28	15.96	16.32	0.25	1.56%	15.87	16.38	88068	14245	2.24%
2026-04-27	15.70	16.07	0.44	2.82%	15.47	16.22	61642	9807	1.57%
2026-04-24	15.68	15.63	-0.08	-0.51%	15.47	15.72	30235	4708	0.77%
2026-04-23	15.91	15.71	-0.21	-1.32%	15.63	15.91	36068	5672	0.92%
2026-04-22	16.22	15.92	-0.39	-2.39%	15.78	16.33	68033	10817	1.73%
2026-04-21	16.23	16.31	0.08	0.49%	16.12	16.38	27543	4465	0.70%
2026-04-20	16.17	16.23	0.05	0.31%	16.08	16.28	24368	3948	0.62%
2026-04-17	16.26	16.18	-0.11	-0.68%	16.07	16.26	25042	4047	0.64%
2026-04-16	16.16	16.29	0.13	0.80%	16.06	16.30	33292	5388	0.85%
2026-04-15	16.32	16.16	-0.15	-0.92%	16.15	16.37	29197	4744	0.74%
2026-04-14	16.27	16.31	0.06	0.37%	16.19	16.34	28880	4693	0.74%
2026-04-13	16.19	16.25	0.08	0.49%	16.11	16.26	27380	4438	0.70%
2026-04-10	16.10	16.17	0.14	0.87%	16.07	16.27	36919	5980	0.94%
2026-04-09	16.18	16.03	-0.23	-1.41%	15.98	16.18	31245	5013	0.80%
2026-04-08	16.20	16.26	0.32	2.01%	16.05	16.26	50145	8113	1.28%
2026-04-07	15.63	15.94	0.34	2.18%	15.58	15.97	28926	4575	0.74%
2026-04-03	15.94	15.60	-0.33	-2.07%	15.59	15.99	28657	4495	0.73%
2026-04-02	16.10	15.93	-0.19	-1.18%	15.84	16.10	32426	5180	0.83%
2026-04-01	16.24	16.12	0.09	0.56%	16.00	16.29	35381	5694	0.90%
2026-03-31	16.00	16.03	0.02	0.12%	15.85	16.31	43913	7081	1.12%
2026-03-30	15.90	16.01	0.03	0.19%	15.73	16.01	27439	4365	0.70%
2026-03-27	15.57	15.98	0.20	1.27%	15.57	16.05	35117	5588	0.89%
2026-03-26	16.05	15.78	-0.27	-1.68%	15.75	16.18	40412	6435	1.03%
2026-03-25	15.93	16.05	0.17	1.07%	15.81	16.08	40113	6412	1.02%
2026-03-24	16.18	15.88	0.54	3.52%	15.46	16.18	63172	9919	1.61%
2026-03-23	15.99	15.34	-0.78	-4.84%	15.20	15.99	74586	11601	1.90%
2026-03-20	16.53	16.12	-0.38	-2.30%	16.11	16.62	50391	8232	1.28%
2026-03-19	16.80	16.50	-0.46	-2.71%	16.44	16.87	43866	7292	1.12%
2026-03-18	16.98	16.96	0.04	0.24%	16.67	17.01	45142	7589	1.15%
2026-03-17	17.15	16.92	-0.19	-1.11%	16.90	17.25	48045	8214	1.22%
2026-03-16	17.00	17.11	0.11	0.65%	16.90	17.12	33922	5778	0.86%
2026-03-13	17.15	17.00	-0.17	-0.99%	17.00	17.24	36358	6226	0.93%
2026-03-12	17.40	17.17	-0.24	-1.38%	17.12	17.40	35884	6180	0.91%
2026-03-11	17.48	17.41	-0.06	-0.34%	17.28	17.52	38000	6606	0.97%
2026-03-10	17.25	17.47	0.25	1.45%	17.24	17.48	47853	8323	1.22%
2026-03-09	17.21	17.22	-0.23	-1.32%	16.80	17.25	85498	14559	2.18%
2026-03-06	17.26	17.45	0.05	0.29%	17.23	17.48	38166	6649	0.97%
2026-03-05	17.61	17.40	0.00	0.00%	17.35	17.64	57157	9993	1.46%
2026-03-04	17.35	17.40	-0.14	-0.80%	17.20	17.58	61483	10677	1.57%
2026-03-03	18.08	17.54	-0.56	-3.09%	17.54	18.19	74834	13334	1.91%
2026-03-02	18.14	18.10	-0.15	-0.82%	17.78	18.28	70412	12683	1.79%
2026-02-27	18.31	18.25	-0.05	-0.27%	18.07	18.34	52798	9595	1.34%
2026-02-26	18.57	18.30	-0.26	-1.40%	18.22	18.57	77144	14148	1.96%
2026-02-25	18.53	18.56	0.00	0.00%	18.48	18.73	72389	13466	1.84%
2026-02-24	18.33	18.56	0.41	2.26%	18.30	18.65	72942	13497	1.86%
2026-02-13	18.14	18.15	0.03	0.17%	18.08	18.48	52832	9639	1.35%
2026-02-12	18.46	18.12	-0.32	-1.74%	18.12	18.52	66111	12041	1.68%
2026-02-11	18.35	18.44	0.06	0.33%	18.29	18.58	53593	9900	1.36%
2026-02-10	18.38	18.38	-0.07	-0.38%	18.36	18.53	48975	9031	1.25%
2026-02-09	18.48	18.45	0.15	0.82%	18.32	18.50	53977	9950	1.37%
2026-02-06	18.12	18.30	-0.02	-0.11%	18.08	18.51	59255	10870	1.51%
2026-02-05	18.27	18.32	-0.14	-0.76%	18.23	18.55	80986	14881	2.06%
2026-02-04	17.93	18.46	0.58	3.24%	17.92	19.19	161085	30032	4.10%
2026-02-03	17.71	17.88	0.30	1.71%	17.60	17.89	81528	14463	2.08%
2026-02-02	17.85	17.58	-0.43	-2.39%	17.56	18.14	106111	18876	2.70%
2026-01-30	18.41	18.01	-0.73	-3.90%	17.78	18.59	170563	30866	4.34%
2026-01-29	19.88	18.74	-0.76	-3.90%	18.73	19.99	238546	45739	6.07%
2026-01-28	18.92	19.50	0.56	2.96%	18.92	19.79	248348	48349	6.32%
2026-01-27	19.00	18.94	-0.35	-1.81%	18.61	19.55	165638	31449	4.22%