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
2026-06-18	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%
2026-05-11	16.05	16.28	0.23	1.43%	15.98	16.32	48378	7822	1.23%
2026-05-08	16.07	16.05	-0.07	-0.43%	15.96	16.15	47108	7558	1.20%
2026-05-07	16.25	16.12	-0.19	-1.16%	16.07	16.38	56262	9108	1.43%
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%