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
2026-08-20	15.68	15.48	-0.21	-1.34%	15.10	15.85	172548	26584	4.39%
2026-08-19	14.99	15.69	0.61	4.05%	14.94	16.59	257805	41248	6.56%
2026-08-18	15.10	15.08	-0.07	-0.46%	14.92	15.20	34336	5171	0.87%
2026-08-17	14.86	15.15	0.25	1.68%	14.86	15.20	46232	6978	1.18%
2026-08-14	14.96	14.90	-0.13	-0.86%	14.80	15.03	43151	6422	1.10%
2026-08-13	15.27	15.03	-0.25	-1.64%	14.97	15.47	72883	11021	1.86%
2026-08-12	15.01	15.28	0.20	1.33%	14.92	15.38	60314	9175	1.54%
2026-08-11	15.27	15.08	-0.08	-0.53%	15.05	15.32	58153	8823	1.48%
2026-08-10	14.94	15.16	0.21	1.40%	14.88	15.19	78076	11787	1.99%
2026-08-07	15.25	14.95	-0.20	-1.32%	14.88	15.25	69980	10482	1.78%
2026-08-06	15.51	15.15	-0.13	-0.85%	15.08	15.60	96649	14757	2.46%
2026-08-05	15.41	15.28	-0.26	-1.67%	15.08	15.45	91192	13905	2.32%
2026-08-04	15.50	15.54	-0.13	-0.83%	15.20	15.70	114418	17649	2.91%
2026-08-03	15.12	15.67	0.44	2.89%	15.00	15.98	154131	23823	3.92%
2026-07-31	15.31	15.23	-0.41	-2.62%	14.88	15.59	178682	27121	4.55%
2026-07-30	14.23	15.64	1.42	9.99%	14.13	15.64	146365	22317	3.73%
2026-07-29	13.98	14.22	0.10	0.71%	13.96	14.39	50014	7104	1.27%
2026-07-28	13.94	14.12	0.05	0.36%	13.89	14.49	59399	8431	1.51%
2026-07-27	13.96	14.07	-0.07	-0.50%	13.75	14.12	54532	7632	1.39%
2026-07-24	13.92	14.14	0.20	1.43%	13.74	14.50	74897	10541	1.91%
2026-07-23	13.65	14.05	0.41	3.01%	13.58	14.17	54700	7614	1.39%
2026-07-22	13.81	13.64	-0.23	-1.66%	13.46	13.85	41370	5643	1.05%
2026-07-21	13.75	13.87	0.08	0.58%	13.60	13.99	52215	7202	1.33%
2026-07-20	13.71	13.79	0.15	1.10%	13.53	14.05	59495	8179	1.51%
2026-07-17	13.73	13.64	-0.17	-1.23%	13.62	14.25	73931	10312	1.88%
2026-07-16	13.43	13.81	0.28	2.07%	13.37	14.40	78876	10943	2.01%
2026-07-15	13.53	13.53	0.05	0.37%	13.32	13.58	31216	4212	0.79%
2026-07-14	13.15	13.48	0.23	1.74%	13.15	13.76	43504	5852	1.11%
2026-07-13	13.30	13.25	-0.09	-0.67%	13.02	13.49	44288	5850	1.13%
2026-07-10	13.15	13.34	0.16	1.21%	13.03	13.54	44779	5981	1.14%
2026-07-09	13.14	13.18	-0.09	-0.68%	12.76	13.33	53003	6900	1.35%
2026-07-08	13.60	13.27	-0.28	-2.07%	13.25	13.65	38036	5102	0.97%
2026-07-07	13.46	13.55	0.02	0.15%	13.31	14.04	56218	7637	1.43%
2026-07-06	13.90	13.53	-0.37	-2.66%	13.50	14.01	48940	6684	1.25%
2026-07-03	13.81	13.90	0.15	1.09%	13.81	14.10	37280	5206	0.95%
2026-07-02	13.60	13.75	0.00	0.00%	13.54	14.07	39692	5490	1.01%
2026-07-01	13.38	13.75	0.27	2.00%	13.37	13.96	54230	7429	1.38%
2026-06-30	13.30	13.48	0.16	1.20%	12.90	13.59	50674	6745	1.29%
2026-06-29	14.36	13.32	-1.16	-8.01%	13.12	14.36	90744	12271	2.31%
2026-06-26	14.25	14.48	0.35	2.48%	13.90	14.52	76039	10854	1.94%
2026-06-25	14.97	14.13	-1.40	-9.01%	14.05	15.15	132619	19208	3.38%
2026-06-24	15.80	15.53	-0.36	-2.27%	15.51	16.31	122290	19493	3.11%
2026-06-23	15.46	15.89	0.28	1.79%	15.37	15.96	93970	14849	2.39%
2026-06-22	15.37	15.61	0.24	1.56%	14.88	15.61	76200	11628	1.94%
2026-06-18	15.70	15.37	-0.50	-3.15%	15.28	16.30	94710	14800	2.41%
2026-06-17	15.62	15.87	0.09	0.57%	15.29	15.99	103215	16147	2.63%
2026-06-16	15.59	15.78	0.19	1.22%	15.45	16.15	120663	19167	3.07%
2026-06-15	15.36	15.59	0.37	2.43%	15.23	15.78	110970	17224	2.83%
2026-06-12	15.31	15.22	-0.05	-0.33%	15.12	15.42	77359	11793	1.97%
2026-06-11	15.61	15.27	-0.37	-2.37%	15.10	15.85	147456	22774	3.75%
2026-06-10	14.11	15.64	1.42	9.99%	13.76	15.64	149851	22679	3.82%
2026-06-09	14.73	14.22	-0.22	-1.52%	14.10	14.73	64375	9197	1.64%
2026-06-08	14.90	14.44	-0.84	-5.50%	14.28	15.26	78588	11543	2.00%
2026-06-05	14.95	15.28	0.04	0.26%	14.95	15.75	83371	12854	2.12%
2026-06-04	15.00	15.24	0.12	0.79%	14.92	15.48	68656	10444	1.75%
2026-06-03	14.92	15.12	0.05	0.33%	14.86	15.47	92387	14013	2.35%
2026-06-02	15.47	15.07	-0.53	-3.40%	14.95	15.60	79208	11960	2.02%
2026-06-01	15.34	15.60	-0.06	-0.38%	15.20	15.85	126714	19607	3.23%
2026-05-29	14.26	15.66	1.42	9.97%	14.20	15.66	127534	19415	3.25%
2026-05-28	14.24	14.24	0.01	0.07%	13.90	14.34	35958	5092	0.92%
2026-05-27	14.61	14.23	-0.39	-2.67%	14.16	14.66	39117	5598	1.00%
2026-05-26	14.66	14.62	-0.09	-0.61%	14.36	14.71	42023	6101	1.07%
2026-05-25	15.00	14.71	-0.17	-1.14%	14.62	15.05	29096	4292	0.74%
2026-05-22	14.75	14.88	0.26	1.78%	14.64	14.96	30299	4491	0.77%
2026-05-21	15.05	14.62	-0.40	-2.66%	14.61	15.22	46050	6881	1.17%
2026-05-20	15.58	15.02	-0.55	-3.53%	14.98	15.58	51086	7745	1.30%
2026-05-19	15.29	15.57	0.28	1.83%	15.29	15.68	34385	5326	0.88%
2026-05-18	15.41	15.29	-0.12	-0.78%	15.13	15.47	35231	5363	0.90%
2026-05-15	15.55	15.41	-0.15	-0.96%	15.33	15.65	39588	6140	1.01%
2026-05-14	15.80	15.56	-0.27	-1.71%	15.55	15.81	43112	6746	1.10%
2026-05-13	16.00	15.83	-0.17	-1.06%	15.73	16.06	59823	9475	1.52%
2026-05-12	16.28	16.00	-0.28	-1.72%	16.00	16.39	41849	6758	1.07%