特力Ａ（000025）历史行情

以下为特力Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	15.060	15.210	15.420	14.700	-0.170	-1.105%	843.29万	1.27亿	2.147%
2026-10-01	15.060	15.210	15.420	14.700	-0.170	-1.105%	843.29万	1.27亿	2.147%
2026-09-30	15.060	15.210	15.420	14.700	-0.170	-1.105%	8.43万	0.00亿	0.000%
2026-09-29	14.890	15.380	15.450	14.860	0.420	2.807%	9.23万	0.00亿	0.000%
2026-09-28	14.900	14.960	15.170	14.770	0.040	0.268%	5.46万	0.00亿	0.000%
2026-09-27	15.000	14.920	15.190	14.880	-0.120	-0.798%	359.49万	0.54亿	0.915%
2026-09-24	15.000	14.920	15.190	14.880	-0.120	-0.798%	3.59万	0.00亿	0.000%
2026-09-23	15.070	15.040	15.300	15.000	-0.010	-0.066%	4.49万	0.00亿	0.000%
2026-09-22	15.250	15.050	15.260	15.000	-0.230	-1.505%	4.61万	0.00亿	0.000%
2026-09-21	14.800	15.280	15.300	14.710	0.550	3.734%	6.94万	0.00亿	0.000%
2026-09-18	14.570	14.730	14.800	14.530	0.210	1.446%	3.89万	0.00亿	0.000%
2026-09-17	14.460	14.520	14.550	14.370	-0.050	-0.343%	2.88万	0.00亿	0.000%
2026-09-16	14.510	14.570	14.630	14.350	0.060	0.414%	3.18万	0.00亿	0.000%
2026-09-15	14.600	14.510	14.720	14.510	-0.180	-1.225%	3.79万	0.00亿	0.000%
2026-09-14	14.680	14.690	14.840	14.550	0.040	0.273%	3.56万	0.00亿	0.000%
2026-09-11	14.800	14.650	14.920	14.610	-0.390	-2.593%	6.65万	0.00亿	0.000%
2026-09-10	15.590	15.040	15.630	15.030	-0.590	-3.775%	7.55万	0.00亿	0.000%
2026-09-09	15.630	15.630	15.780	15.390	0.040	0.257%	6.49万	0.00亿	0.000%
2026-09-08	15.040	15.590	15.720	14.960	0.550	3.657%	11.94万	0.00亿	0.000%
2026-09-07	15.170	15.040	15.230	14.980	-0.360	-2.338%	9.23万	0.00亿	0.000%
2026-09-04	15.510	15.400	16.080	15.300	-0.180	-1.155%	12.33万	0.00亿	0.000%
2026-09-03	15.510	15.580	16.500	15.420	0.050	0.322%	10.96万	0.00亿	0.000%
2026-09-02	16.310	15.530	16.380	15.360	-1.080	-6.502%	18.85万	0.00亿	0.000%
2026-09-01	15.650	16.610	17.380	15.610	0.810	5.127%	22.82万	0.00亿	0.000%
2026-08-31	16.640	15.800	16.650	15.610	-1.260	-7.386%	21.26万	0.00亿	0.000%
2026-08-28	16.330	17.060	17.660	16.180	0.400	2.401%	28.69万	0.00亿	0.000%
2026-08-27	15.660	16.660	17.450	15.660	0.700	4.386%	25.28万	0.00亿	0.000%
2026-08-26	15.810	15.960	16.460	15.600	-0.040	-0.250%	16.39万	0.00亿	0.000%
2026-08-25	15.710	16.000	16.530	15.710	0.340	2.171%	16.35万	0.00亿	0.000%
2026-08-24	15.820	15.660	16.260	15.580	0.320	2.086%	15.56万	0.00亿	0.000%
2026-08-21	15.330	15.340	15.550	14.800	-0.140	-0.904%	12.90万	0.00亿	0.000%
2026-08-20	15.680	15.480	15.850	15.100	-0.210	-1.338%	17.25万	0.00亿	0.000%
2026-08-19	14.990	15.690	16.590	14.940	0.610	4.045%	25.78万	0.00亿	0.000%
2026-08-18	15.100	15.080	15.200	14.920	-0.070	-0.462%	3.43万	0.00亿	0.000%
2026-08-17	14.860	15.150	15.200	14.860	0.250	1.678%	4.62万	0.00亿	0.000%
2026-08-14	14.960	14.900	15.030	14.800	-0.130	-0.865%	4.32万	0.00亿	0.000%
2026-08-13	15.270	15.030	15.470	14.970	-0.250	-1.636%	7.29万	0.00亿	0.000%
2026-08-12	15.010	15.280	15.380	14.920	0.200	1.326%	6.03万	0.00亿	0.000%
2026-08-11	15.270	15.080	15.320	15.050	-0.080	-0.528%	5.82万	0.00亿	0.000%
2026-08-10	14.940	15.160	15.190	14.880	0.210	1.405%	7.81万	0.00亿	0.000%
2026-08-07	15.250	14.950	15.250	14.880	-0.200	-1.320%	7.00万	0.00亿	0.000%
2026-08-06	15.510	15.150	15.600	15.080	-0.130	-0.851%	9.66万	0.00亿	0.000%
2026-08-05	15.410	15.280	15.450	15.080	-0.260	-1.673%	9.12万	0.00亿	0.000%
2026-08-04	15.500	15.540	15.700	15.200	-0.130	-0.830%	11.44万	0.00亿	0.000%
2026-08-03	15.120	15.670	15.980	15.000	0.440	2.889%	15.41万	0.00亿	0.000%
2026-07-31	15.310	15.230	15.590	14.880	-0.410	-2.621%	17.87万	0.00亿	0.000%
2026-07-30	14.230	15.640	15.640	14.130	1.420	9.986%	14.64万	0.00亿	0.000%
2026-07-29	13.980	14.220	14.390	13.960	0.100	0.708%	5.00万	0.00亿	0.000%
2026-07-28	13.940	14.120	14.490	13.890	0.050	0.355%	5.94万	0.00亿	0.000%
2026-07-27	13.960	14.070	14.120	13.750	-0.070	-0.495%	5.45万	0.00亿	0.000%
2026-07-24	13.920	14.140	14.500	13.740	0.200	1.435%	7.49万	0.00亿	0.000%
2026-07-23	13.540	13.940	14.060	13.470	0.410	3.030%	5.47万	0.00亿	0.000%
2026-07-22	13.700	13.530	13.740	13.350	-0.230	-1.672%	4.14万	0.00亿	0.000%
2026-07-21	13.640	13.760	13.880	13.490	0.080	0.585%	5.22万	0.00亿	0.000%
2026-07-20	13.600	13.680	13.940	13.420	0.150	1.109%	5.95万	0.00亿	0.000%
2026-07-17	13.620	13.530	14.140	13.510	-0.170	-1.241%	7.39万	0.00亿	0.000%
2026-07-16	13.320	13.700	14.290	13.260	0.280	2.086%	7.89万	0.00亿	0.000%
2026-07-15	13.420	13.420	13.470	13.210	0.050	0.374%	3.12万	0.00亿	0.000%
2026-07-14	13.040	13.370	13.650	13.040	0.230	1.750%	4.35万	0.00亿	0.000%
2026-07-13	13.190	13.140	13.380	12.910	-0.090	-0.680%	4.43万	0.00亿	0.000%
2026-07-10	13.040	13.230	13.430	12.920	0.160	1.224%	4.48万	0.00亿	0.000%
2026-07-09	13.030	13.070	13.220	12.650	-0.090	-0.684%	5.30万	0.00亿	0.000%
2026-07-08	13.490	13.160	13.540	13.140	-0.280	-2.083%	3.80万	0.00亿	0.000%
2026-07-07	13.350	13.440	13.930	13.200	0.020	0.149%	5.62万	0.00亿	0.000%
2026-07-06	13.790	13.420	13.900	13.390	-0.370	-2.683%	4.89万	0.00亿	0.000%
2026-07-03	13.700	13.790	13.990	13.700	0.150	1.100%	3.73万	0.00亿	0.000%
2026-07-02	13.490	13.640	13.960	13.430	0.000	0.000%	3.97万	0.00亿	0.000%
2026-07-01	13.270	13.640	13.850	13.260	0.270	2.019%	5.42万	0.00亿	0.000%
2026-06-30	13.190	13.370	13.480	12.790	0.160	1.211%	5.07万	0.00亿	0.000%
2026-06-29	14.250	13.210	14.250	13.010	-1.160	-8.072%	9.07万	0.00亿	0.000%
2026-06-26	14.140	14.370	14.410	13.790	0.350	2.496%	7.60万	0.00亿	0.000%
2026-06-25	14.860	14.020	15.040	13.940	-1.400	-9.079%	13.26万	0.00亿	0.000%
2026-06-24	15.690	15.420	16.200	15.400	-0.360	-2.281%	12.23万	0.00亿	0.000%
2026-06-23	15.350	15.780	15.850	15.260	0.280	1.806%	9.40万	0.00亿	0.000%
2026-06-22	15.260	15.500	15.500	14.770	0.240	1.573%	7.62万	0.00亿	0.000%
2026-06-18	15.590	15.260	16.190	15.170	-0.500	-3.173%	9.47万	0.00亿	0.000%
2026-06-17	15.510	15.760	15.880	15.180	0.090	0.574%	10.32万	0.00亿	0.000%
2026-06-16	15.480	15.670	16.040	15.340	0.190	1.227%	12.07万	0.00亿	0.000%
2026-06-15	15.250	15.480	15.670	15.120	0.370	2.449%	11.10万	0.00亿	0.000%
2026-06-12	15.200	15.110	15.310	15.010	-0.050	-0.330%	7.74万	0.00亿	0.000%
2026-06-11	15.500	15.160	15.740	14.990	-0.370	-2.382%	14.75万	0.00亿	0.000%
2026-06-10	14.000	15.530	15.530	13.650	1.420	10.064%	14.99万	0.00亿	0.000%
2026-06-09	14.620	14.110	14.620	13.990	-0.220	-1.535%	6.44万	0.00亿	0.000%
2026-06-08	14.790	14.330	15.150	14.170	-0.840	-5.537%	7.86万	0.00亿	0.000%
2026-06-05	14.840	15.170	15.640	14.840	0.040	0.264%	8.34万	0.00亿	0.000%
2026-06-04	14.890	15.130	15.370	14.810	0.120	0.799%	6.87万	0.00亿	0.000%
2026-06-03	14.810	15.010	15.360	14.750	0.050	0.334%	9.24万	0.00亿	0.000%
2026-06-02	15.360	14.960	15.490	14.840	-0.530	-3.422%	7.92万	0.00亿	0.000%
2026-06-01	15.230	15.490	15.740	15.090	-0.060	-0.386%	12.67万	0.00亿	0.000%
2026-05-29	14.150	15.550	15.550	14.090	1.420	10.050%	12.75万	0.00亿	0.000%
2026-05-28	14.130	14.130	14.230	13.790	0.010	0.071%	3.60万	0.00亿	0.000%
2026-05-27	14.500	14.120	14.550	14.050	-0.390	-2.688%	3.91万	0.00亿	0.000%
2026-05-26	14.550	14.510	14.600	14.250	-0.090	-0.616%	4.20万	0.00亿	0.000%
2026-05-25	14.890	14.600	14.940	14.510	-0.170	-1.151%	2.91万	0.00亿	0.000%
2026-05-22	14.640	14.770	14.850	14.530	0.260	1.792%	3.03万	0.00亿	0.000%
2026-05-21	14.940	14.510	15.110	14.500	-0.400	-2.683%	4.61万	0.00亿	0.000%
2026-05-20	15.470	14.910	15.470	14.870	-0.550	-3.558%	5.11万	0.00亿	0.000%
2026-05-19	15.180	15.460	15.570	15.180	0.280	1.845%	3.44万	0.00亿	0.000%
2026-05-18	15.300	15.180	15.360	15.020	-0.120	-0.784%	3.52万	0.00亿	0.000%
2026-05-15	15.440	15.300	15.540	15.220	-0.150	-0.971%	3.96万	0.00亿	0.000%
2026-05-14	15.690	15.450	15.700	15.440	-0.270	-1.718%	4.31万	0.00亿	0.000%
2026-05-13	15.890	15.720	15.950	15.620	-0.170	-1.070%	5.98万	0.00亿	0.000%
2026-05-12	16.170	15.890	16.280	15.890	-0.280	-1.732%	4.18万	0.00亿	0.000%
2026-05-11	15.940	16.170	16.210	15.870	0.230	1.443%	4.84万	0.00亿	0.000%
2026-05-08	15.960	15.940	16.040	15.850	-0.070	-0.437%	4.71万	0.00亿	0.000%
2026-05-07	16.140	16.010	16.270	15.960	-0.190	-1.173%	5.63万	0.00亿	0.000%
2026-05-06	16.550	16.200	16.570	16.120	-0.290	-1.759%	7.52万	0.00亿	0.000%
2026-04-30	16.280	16.490	16.620	16.210	0.210	1.290%	6.38万	0.00亿	0.000%
2026-04-29	16.140	16.280	16.380	16.070	0.070	0.432%	6.33万	0.00亿	0.000%
2026-04-28	15.850	16.210	16.270	15.760	0.250	1.566%	8.81万	0.00亿	0.000%
2026-04-27	15.590	15.960	16.110	15.360	0.440	2.835%	6.16万	0.00亿	0.000%
2026-04-24	15.570	15.520	15.610	15.360	-0.080	-0.513%	3.02万	0.00亿	0.000%
2026-04-23	15.800	15.600	15.800	15.520	-0.210	-1.328%	3.61万	0.00亿	0.000%
2026-04-22	16.110	15.810	16.220	15.670	-0.390	-2.407%	6.80万	0.00亿	0.000%
2026-04-21	16.120	16.200	16.270	16.010	0.080	0.496%	2.75万	0.00亿	0.000%
2026-04-20	16.060	16.120	16.170	15.970	0.050	0.311%	2.44万	0.00亿	0.000%
2026-04-17	16.150	16.070	16.150	15.960	-0.110	-0.680%	2.50万	0.00亿	0.000%
2026-04-16	16.050	16.180	16.190	15.950	0.130	0.810%	3.33万	0.00亿	0.000%
2026-04-15	16.210	16.050	16.260	16.040	-0.150	-0.926%	2.92万	0.00亿	0.000%
2026-04-14	16.160	16.200	16.230	16.080	0.060	0.372%	2.89万	0.00亿	0.000%
2026-04-13	16.080	16.140	16.150	16.000	0.080	0.498%	2.74万	0.00亿	0.000%
2026-04-10	15.990	16.060	16.160	15.960	0.140	0.879%	3.69万	0.00亿	0.000%
2026-04-09	16.070	15.920	16.070	15.870	-0.230	-1.424%	3.12万	0.00亿	0.000%
2026-04-08	16.090	16.150	16.150	15.940	0.320	2.021%	5.01万	0.00亿	0.000%
2026-04-07	15.520	15.830	15.860	15.470	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-03	15.830	15.490	15.880	15.480	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-02	15.990	15.820	15.990	15.730	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-01	16.130	16.010	16.180	15.890	0.000	0.000%	3.54万	0.00亿	0.000%

特 力Ａ（000025）历史行情

特力Ａ（000025）历史行情