特 力Ａ(000025)股票信息
| 股票代码 | 000025 |
| 股票名称 | 特 力Ａ |
| 最新价/元 | 17.47 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 0.81 |
| 买入/元 | 17.47 |
| 卖出/元 | 17.48 |
| 昨收/元 | 17.33 |
| 今开/元 | 17.30 |
| 最高/元 | 17.79 |
| 最低/元 | 17.18 |
| 成交量/手 | 166531.92 |
| 成交额/万 | 29144.37 |
| 股净值/元 | 55.11 |
| 市净率 | 4.28 |
| 总市值/万 | 753058.89 |
| 流通值/万 | 686183.73 |
| 换手率/% | 4.24 |
| 入市日期 | 1993-06-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
特 力Ａ(000025)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 17.30 | 17.47 | 0.14 | 0.81 | 166531.92 | 29144.37 | 4.24 |
| 2025-05-07 | 17.59 | 17.33 | -0.07 | -0.40 | 169869.54 | 29507.44 | 4.32 |
| 2025-05-06 | 16.99 | 17.40 | 0.65 | 3.88 | 185795.96 | 32034.32 | 4.73 |
| 2025-04-30 | 16.98 | 16.75 | -0.23 | -1.36 | 128180.25 | 21671.73 | 3.26 |
| 2025-04-29 | 17.00 | 16.98 | 0.00 | 0.00 | 122246.82 | 20775.29 | 3.11 |
| 2025-04-28 | 17.01 | 16.98 | -0.14 | -0.82 | 152658.08 | 25875.66 | 3.89 |
| 2025-04-25 | 17.27 | 17.12 | -0.15 | -0.87 | 220066.87 | 38098.93 | 5.60 |
| 2025-04-24 | 17.56 | 17.27 | -0.53 | -2.98 | 305607.25 | 53263.09 | 7.78 |
| 2025-04-23 | 18.60 | 17.80 | -1.49 | -7.72 | 502953.24 | 92320.50 | 12.81 |
| 2025-04-22 | 20.50 | 19.29 | -0.80 | -3.98 | 602487.50 | 117223.11 | 15.34 |
| 2025-04-21 | 20.34 | 20.09 | -1.10 | -5.19 | 675820.29 | 137193.09 | 17.21 |
| 2025-04-18 | 20.18 | 21.19 | 1.93 | 10.02 | 777647.14 | 162910.89 | 19.80 |
| 2025-04-17 | 18.88 | 19.26 | 1.75 | 9.99 | 602371.66 | 114563.62 | 15.34 |
| 2025-04-16 | 16.02 | 17.51 | 1.59 | 9.99 | 191182.65 | 32485.99 | 4.87 |
| 2025-04-15 | 16.11 | 15.92 | -0.26 | -1.61 | 63542.42 | 10130.49 | 1.62 |
| 2025-04-14 | 16.15 | 16.18 | 0.10 | 0.62 | 93563.51 | 15206.45 | 2.38 |
| 2025-04-11 | 16.02 | 16.08 | 0.37 | 2.36 | 139750.06 | 22834.02 | 3.56 |
| 2025-04-10 | 15.45 | 15.71 | 0.45 | 2.95 | 149075.70 | 23534.56 | 3.80 |
| 2025-04-09 | 14.83 | 15.26 | 0.05 | 0.33 | 153475.63 | 22590.66 | 3.91 |
| 2025-04-08 | 15.96 | 15.21 | -1.27 | -7.71 | 246154.00 | 37817.18 | 6.27 |
| 2025-04-07 | 16.88 | 16.48 | -1.83 | -10.00 | 160649.51 | 26944.46 | 4.09 |
| 2025-04-03 | 17.93 | 18.31 | 0.01 | 0.06 | 317805.58 | 58304.94 | 8.09 |
| 2025-04-02 | 17.98 | 18.30 | 0.40 | 2.24 | 320219.93 | 58236.37 | 8.15 |
| 2025-04-01 | 18.04 | 17.90 | -0.14 | -0.78 | 399750.26 | 72928.81 | 10.18 |
| 2025-03-31 | 16.30 | 18.04 | 1.64 | 10.00 | 292478.88 | 52123.53 | 7.45 |
| 2025-03-28 | 16.80 | 16.40 | -0.37 | -2.21 | 50996.53 | 8434.20 | 1.30 |
| 2025-03-27 | 16.42 | 16.77 | 0.24 | 1.45 | 66868.60 | 11110.43 | 1.70 |
| 2025-03-26 | 16.25 | 16.53 | 0.32 | 1.97 | 50679.15 | 8367.80 | 1.29 |
| 2025-03-25 | 16.10 | 16.21 | 0.03 | 0.19 | 38398.31 | 6210.30 | 0.98 |
| 2025-03-24 | 16.58 | 16.18 | -0.38 | -2.30 | 55925.05 | 9085.10 | 1.42 |
| 2025-03-21 | 16.86 | 16.56 | -0.41 | -2.42 | 69352.05 | 11570.25 | 1.77 |
| 2025-03-20 | 17.10 | 16.97 | -0.32 | -1.85 | 110472.44 | 18963.21 | 2.81 |
| 2025-03-19 | 16.75 | 17.29 | 0.45 | 2.67 | 162526.60 | 28021.54 | 4.14 |
| 2025-03-18 | 16.78 | 16.84 | 0.09 | 0.54 | 75013.49 | 12643.20 | 1.91 |
| 2025-03-17 | 16.82 | 16.75 | -0.10 | -0.59 | 64266.30 | 10803.48 | 1.64 |
| 2025-03-14 | 16.93 | 16.85 | 0.18 | 1.08 | 95856.32 | 16076.23 | 2.44 |
| 2025-03-13 | 16.40 | 16.67 | 0.27 | 1.65 | 145234.07 | 24398.90 | 3.70 |
| 2025-03-12 | 16.28 | 16.40 | 0.15 | 0.92 | 55929.67 | 9166.29 | 1.42 |
| 2025-03-11 | 15.90 | 16.25 | 0.15 | 0.93 | 44985.40 | 7252.94 | 1.15 |
| 2025-03-10 | 16.08 | 16.10 | 0.02 | 0.12 | 31068.83 | 4992.35 | 0.79 |
| 2025-03-07 | 16.25 | 16.08 | -0.25 | -1.53 | 49811.56 | 8036.57 | 1.27 |
| 2025-03-06 | 16.20 | 16.33 | 0.10 | 0.62 | 54053.95 | 8792.02 | 1.38 |
| 2025-03-05 | 16.30 | 16.23 | -0.10 | -0.61 | 38158.81 | 6155.51 | 0.97 |
| 2025-03-04 | 16.21 | 16.33 | 0.19 | 1.18 | 37684.70 | 6139.41 | 0.96 |
| 2025-03-03 | 16.18 | 16.14 | 0.06 | 0.37 | 37792.73 | 6139.75 | 0.96 |
| 2025-02-28 | 16.63 | 16.08 | -0.55 | -3.31 | 50181.98 | 8166.52 | 1.28 |
| 2025-02-27 | 16.60 | 16.63 | 0.03 | 0.18 | 58212.01 | 9623.99 | 1.48 |
| 2025-02-26 | 16.34 | 16.60 | 0.30 | 1.84 | 67488.16 | 11160.92 | 1.72 |
| 2025-02-25 | 16.25 | 16.30 | -0.14 | -0.85 | 35996.40 | 5875.93 | 0.92 |
| 2025-02-24 | 16.33 | 16.44 | 0.14 | 0.86 | 48964.50 | 8007.83 | 1.25 |
| 2025-02-21 | 16.30 | 16.30 | -0.06 | -0.37 | 53632.34 | 8699.12 | 1.37 |
| 2025-02-20 | 16.30 | 16.36 | -0.03 | -0.18 | 38106.96 | 6235.32 | 0.97 |
| 2025-02-19 | 16.15 | 16.39 | 0.25 | 1.55 | 45677.96 | 7430.73 | 1.16 |
| 2025-02-18 | 16.56 | 16.14 | -0.48 | -2.89 | 46267.41 | 7547.11 | 1.18 |
| 2025-02-17 | 16.50 | 16.62 | 0.06 | 0.36 | 41832.51 | 6936.17 | 1.07 |
| 2025-02-14 | 16.50 | 16.56 | 0.00 | 0.00 | 42546.65 | 7021.67 | 1.08 |
| 2025-02-13 | 16.92 | 16.56 | -0.36 | -2.13 | 65603.76 | 10944.24 | 1.67 |
| 2025-02-12 | 16.67 | 16.92 | 0.04 | 0.24 | 77133.07 | 12971.26 | 1.96 |
| 2025-02-11 | 16.48 | 16.88 | 0.38 | 2.30 | 151422.89 | 25693.24 | 3.86 |
| 2025-02-10 | 16.37 | 16.50 | 0.23 | 1.41 | 60302.26 | 9900.50 | 1.54 |
| 2025-02-07 | 16.20 | 16.27 | 0.07 | 0.43 | 62068.05 | 10099.68 | 1.58 |
| 2025-02-06 | 15.75 | 16.20 | 0.35 | 2.21 | 54196.30 | 8699.43 | 1.38 |
| 2025-02-05 | 15.85 | 15.85 | 0.27 | 1.73 | 54431.40 | 8690.30 | 1.39 |
| 2025-01-27 | 15.88 | 15.58 | -0.17 | -1.08 | 32402.60 | 5126.23 | 0.82 |
| 2025-01-24 | 15.60 | 15.75 | 0.15 | 0.96 | 32849.00 | 5154.49 | 0.84 |
| 2025-01-23 | 15.81 | 15.60 | -0.01 | -0.06 | 40148.17 | 6350.01 | 1.02 |
| 2025-01-22 | 15.87 | 15.61 | -0.34 | -2.13 | 34010.80 | 5332.37 | 0.87 |
| 2025-01-21 | 16.30 | 15.95 | -0.17 | -1.06 | 35336.60 | 5641.10 | 0.90 |
| 2025-01-20 | 16.05 | 16.12 | 0.20 | 1.26 | 44216.25 | 7113.30 | 1.13 |
| 2025-01-17 | 15.89 | 15.92 | 0.02 | 0.13 | 31018.15 | 4929.10 | 0.79 |
| 2025-01-16 | 15.90 | 15.90 | 0.13 | 0.82 | 40285.10 | 6424.44 | 1.03 |
| 2025-01-15 | 16.00 | 15.77 | -0.20 | -1.25 | 49441.70 | 7809.93 | 1.26 |
| 2025-01-14 | 15.43 | 15.97 | 0.66 | 4.31 | 62611.00 | 9819.23 | 1.59 |
| 2025-01-13 | 15.29 | 15.31 | -0.13 | -0.84 | 39191.79 | 5980.29 | 1.00 |
| 2025-01-10 | 15.81 | 15.44 | -0.40 | -2.53 | 32383.00 | 5067.79 | 0.82 |
| 2025-01-09 | 15.82 | 15.84 | -0.09 | -0.57 | 33020.98 | 5237.56 | 0.84 |
| 2025-01-08 | 15.96 | 15.93 | -0.07 | -0.44 | 44607.45 | 7042.63 | 1.14 |
| 2025-01-07 | 15.75 | 16.00 | 0.20 | 1.27 | 39319.30 | 6235.27 | 1.00 |
| 2025-01-06 | 15.76 | 15.80 | 0.03 | 0.19 | 42121.95 | 6624.81 | 1.07 |
| 2025-01-03 | 16.37 | 15.77 | -0.54 | -3.31 | 51899.40 | 8316.26 | 1.32 |
| 2025-01-02 | 16.51 | 16.31 | -0.21 | -1.27 | 56403.96 | 9348.19 | 1.44 |
| 2024-12-31 | 16.98 | 16.52 | -0.50 | -2.94 | 45988.10 | 7704.11 | 1.17 |
| 2024-12-30 | 17.10 | 17.02 | -0.12 | -0.70 | 32823.70 | 5573.16 | 0.84 |
| 2024-12-27 | 17.02 | 17.14 | 0.17 | 1.00 | 37625.69 | 6454.29 | 0.96 |
| 2024-12-26 | 16.92 | 16.97 | 0.05 | 0.30 | 38564.10 | 6552.90 | 0.98 |
| 2024-12-25 | 17.24 | 16.92 | -0.31 | -1.80 | 41628.50 | 7038.16 | 1.06 |
| 2024-12-24 | 17.15 | 17.23 | 0.17 | 1.00 | 47981.90 | 8212.03 | 1.22 |
| 2024-12-23 | 17.67 | 17.06 | -0.61 | -3.45 | 60407.15 | 10400.64 | 1.54 |
| 2024-12-20 | 17.86 | 17.67 | -0.20 | -1.12 | 47712.60 | 8480.21 | 1.21 |
| 2024-12-19 | 17.92 | 17.87 | -0.18 | -1.00 | 46004.26 | 8185.43 | 1.17 |
| 2024-12-18 | 17.72 | 18.05 | 0.32 | 1.81 | 54011.65 | 9674.26 | 1.38 |
| 2024-12-17 | 18.20 | 17.73 | -0.54 | -2.96 | 68017.96 | 12157.03 | 1.73 |
| 2024-12-16 | 18.33 | 18.27 | 0.02 | 0.11 | 67148.35 | 12316.67 | 1.71 |
| 2024-12-13 | 18.65 | 18.25 | -0.39 | -2.09 | 76997.07 | 14161.50 | 1.96 |
| 2024-12-12 | 18.48 | 18.64 | 0.10 | 0.54 | 80354.40 | 14946.71 | 2.05 |
| 2024-12-11 | 18.23 | 18.54 | 0.16 | 0.87 | 78497.28 | 14578.68 | 2.00 |
| 2024-12-10 | 18.70 | 18.38 | 0.17 | 0.93 | 107574.05 | 20102.40 | 2.74 |
| 2024-12-09 | 18.63 | 18.21 | -0.43 | -2.31 | 91134.75 | 16814.87 | 2.32 |
| 2024-12-06 | 18.73 | 18.64 | -0.09 | -0.48 | 82756.10 | 15414.78 | 2.11 |
| 2024-12-05 | 18.63 | 18.73 | 0.09 | 0.48 | 83491.05 | 15603.49 | 2.13 |
日K线
周K线
月K线
