特 力Ａ(000025)股票信息
| 股票代码 | 000025 |
| 股票名称 | 特 力Ａ |
| 最新价/元 | 13.68 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.07 |
| 买入/元 | 13.68 |
| 卖出/元 | 13.69 |
| 昨收/元 | 13.69 |
| 今开/元 | 13.69 |
| 最高/元 | 13.79 |
| 最低/元 | 13.55 |
| 成交量/手 | 19802.88 |
| 成交额/万 | 2710.39 |
| 股净值/元 | 49.87 |
| 市净率 | 3.60 |
| 总市值/万 | 589687.78 |
| 流通值/万 | 537320.74 |
| 换手率/% | 0.50 |
| 入市日期 | 1993-06-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 13.69 | 13.68 | -0.01 | -0.07 | 19802.88 | 2710.39 | 0.50 |
| 2024-07-01 | 13.44 | 13.69 | 0.25 | 1.86 | 32199.35 | 4394.56 | 0.82 |
| 2024-06-28 | 13.44 | 13.44 | 0.05 | 0.37 | 17518.10 | 2370.87 | 0.45 |
| 2024-06-27 | 13.57 | 13.39 | -0.26 | -1.91 | 18989.45 | 2566.71 | 0.48 |
| 2024-06-26 | 13.27 | 13.65 | 0.29 | 2.17 | 22879.00 | 3084.02 | 0.58 |
| 2024-06-25 | 13.21 | 13.36 | 0.10 | 0.75 | 23012.45 | 3075.68 | 0.59 |
| 2024-06-24 | 13.73 | 13.26 | -0.52 | -3.77 | 32859.05 | 4385.27 | 0.84 |
| 2024-06-21 | 13.55 | 13.78 | 0.03 | 0.22 | 16573.56 | 2284.05 | 0.42 |
| 2024-06-20 | 14.02 | 13.75 | -0.34 | -2.41 | 25441.11 | 3507.24 | 0.65 |
| 2024-06-19 | 14.04 | 14.09 | 0.00 | 0.00 | 17647.23 | 2485.96 | 0.45 |
| 2024-06-18 | 14.21 | 14.12 | 0.11 | 0.79 | 18372.14 | 2590.49 | 0.47 |
| 2024-06-17 | 14.06 | 14.01 | -0.04 | -0.29 | 22698.31 | 3196.40 | 0.58 |
| 2024-06-14 | 14.00 | 14.05 | 0.01 | 0.07 | 22675.70 | 3173.60 | 0.58 |
| 2024-06-13 | 14.06 | 14.04 | 0.00 | 0.00 | 21000.05 | 2946.04 | 0.53 |
| 2024-06-12 | 13.95 | 14.04 | 0.02 | 0.14 | 18640.45 | 2623.33 | 0.47 |
| 2024-06-11 | 13.73 | 14.02 | 0.15 | 1.08 | 29172.73 | 4031.75 | 0.74 |
| 2024-06-07 | 13.69 | 13.87 | 0.28 | 2.06 | 26320.35 | 3633.22 | 0.67 |
| 2024-06-06 | 14.02 | 13.59 | -0.52 | -3.69 | 49018.80 | 6749.36 | 1.25 |
| 2024-06-05 | 14.25 | 14.11 | -0.27 | -1.88 | 27354.51 | 3903.21 | 0.70 |
| 2024-06-04 | 14.15 | 14.38 | 0.23 | 1.63 | 36153.15 | 5133.66 | 0.92 |
| 2024-06-03 | 14.44 | 14.15 | -0.24 | -1.67 | 43574.87 | 6163.50 | 1.11 |
| 2024-05-31 | 14.38 | 14.39 | 0.01 | 0.07 | 23535.50 | 3394.04 | 0.60 |
| 2024-05-30 | 14.48 | 14.38 | -0.14 | -0.96 | 27573.25 | 3978.88 | 0.70 |
| 2024-05-29 | 14.48 | 14.52 | 0.00 | 0.00 | 28815.90 | 4203.57 | 0.73 |
| 2024-05-28 | 14.60 | 14.52 | -0.15 | -1.02 | 31252.50 | 4575.51 | 0.80 |
| 2024-05-27 | 14.64 | 14.67 | 0.16 | 1.10 | 41014.95 | 5945.22 | 1.04 |
| 2024-05-24 | 14.61 | 14.51 | -0.09 | -0.62 | 39814.90 | 5812.40 | 1.01 |
| 2024-05-23 | 14.98 | 14.60 | -0.58 | -3.82 | 76518.51 | 11269.48 | 1.95 |
| 2024-05-22 | 15.15 | 15.18 | 0.05 | 0.33 | 48520.95 | 7354.41 | 1.24 |
| 2024-05-21 | 15.36 | 15.13 | -0.42 | -2.70 | 75520.35 | 11484.34 | 1.92 |
| 2024-05-20 | 15.47 | 15.55 | 0.30 | 1.97 | 117032.12 | 18228.12 | 2.98 |
| 2024-05-17 | 15.20 | 15.25 | 0.06 | 0.40 | 55783.04 | 8436.76 | 1.42 |
| 2024-05-16 | 15.14 | 15.19 | 0.09 | 0.60 | 53140.88 | 8110.02 | 1.35 |
| 2024-05-15 | 15.09 | 15.10 | 0.01 | 0.07 | 51476.55 | 7804.79 | 1.31 |
| 2024-05-14 | 14.80 | 15.09 | 0.29 | 1.96 | 48361.21 | 7260.33 | 1.23 |
| 2024-05-13 | 15.22 | 14.80 | -0.59 | -3.83 | 78588.24 | 11702.91 | 2.00 |
| 2024-05-10 | 15.51 | 15.39 | 0.01 | 0.07 | 50398.69 | 7739.87 | 1.28 |
| 2024-05-09 | 15.03 | 15.38 | 0.28 | 1.85 | 66160.74 | 10184.74 | 1.68 |
| 2024-05-08 | 15.48 | 15.10 | -0.30 | -1.95 | 49473.17 | 7523.47 | 1.26 |
| 2024-05-07 | 15.31 | 15.40 | 0.12 | 0.79 | 62267.11 | 9581.16 | 1.59 |
| 2024-05-06 | 15.26 | 15.28 | 0.18 | 1.19 | 60898.00 | 9306.11 | 1.55 |
| 2024-04-30 | 15.36 | 15.10 | -0.26 | -1.69 | 59074.00 | 8953.05 | 1.50 |
| 2024-04-29 | 14.86 | 15.36 | 0.43 | 2.88 | 84247.27 | 12833.31 | 2.14 |
| 2024-04-26 | 14.66 | 14.93 | 0.26 | 1.77 | 66470.40 | 9857.50 | 1.69 |
| 2024-04-25 | 14.83 | 14.67 | 0.03 | 0.21 | 61060.88 | 9058.56 | 1.55 |
| 2024-04-24 | 14.33 | 14.64 | 0.23 | 1.60 | 46700.73 | 6792.95 | 1.19 |
| 2024-04-23 | 14.35 | 14.41 | 0.07 | 0.49 | 48543.76 | 6987.06 | 1.24 |
| 2024-04-22 | 14.77 | 14.34 | -0.51 | -3.43 | 74433.31 | 10731.58 | 1.90 |
| 2024-04-19 | 14.83 | 14.85 | -0.07 | -0.47 | 66184.22 | 9890.59 | 1.69 |
| 2024-04-18 | 15.15 | 14.92 | -0.32 | -2.10 | 82972.62 | 12486.07 | 2.11 |
| 2024-04-17 | 14.10 | 15.24 | 0.88 | 6.13 | 112180.97 | 16874.69 | 2.86 |
| 2024-04-16 | 15.98 | 14.36 | -1.59 | -9.97 | 168646.61 | 24903.56 | 4.29 |
| 2024-04-15 | 16.49 | 15.95 | -1.35 | -7.80 | 212864.90 | 34040.34 | 5.42 |
| 2024-04-12 | 16.99 | 17.30 | 0.40 | 2.37 | 263183.57 | 44947.95 | 6.70 |
| 2024-04-11 | 16.72 | 16.90 | 0.00 | 0.00 | 222815.37 | 37387.71 | 5.67 |
| 2024-04-10 | 16.53 | 16.90 | 0.30 | 1.81 | 279632.38 | 47655.95 | 7.12 |
| 2024-04-09 | 16.99 | 16.60 | -0.65 | -3.77 | 269244.91 | 45018.99 | 6.85 |
| 2024-04-08 | 15.87 | 17.25 | 1.57 | 10.01 | 236601.84 | 39099.96 | 6.02 |
| 2024-04-03 | 15.53 | 15.68 | 0.22 | 1.42 | 106931.52 | 16829.00 | 2.72 |
| 2024-04-02 | 15.41 | 15.46 | -0.07 | -0.45 | 54504.12 | 8416.05 | 1.39 |
| 2024-04-01 | 15.05 | 15.53 | 0.43 | 2.85 | 70863.89 | 10947.45 | 1.80 |
| 2024-03-29 | 14.98 | 15.10 | 0.30 | 2.03 | 54587.66 | 8214.20 | 1.39 |
| 2024-03-28 | 14.35 | 14.80 | 0.22 | 1.51 | 52469.19 | 7757.44 | 1.34 |
| 2024-03-27 | 15.17 | 14.58 | -0.54 | -3.57 | 46645.36 | 6909.42 | 1.19 |
| 2024-03-26 | 15.09 | 15.12 | -0.04 | -0.26 | 50974.79 | 7694.94 | 1.30 |
| 2024-03-25 | 15.55 | 15.16 | -0.30 | -1.94 | 49830.33 | 7671.99 | 1.27 |
| 2024-03-22 | 15.92 | 15.46 | -0.46 | -2.89 | 73230.34 | 11456.10 | 1.86 |
| 2024-03-21 | 16.02 | 15.92 | -0.02 | -0.13 | 52501.25 | 8361.39 | 1.34 |
| 2024-03-20 | 15.91 | 15.94 | -0.04 | -0.25 | 44213.37 | 7059.24 | 1.13 |
| 2024-03-19 | 16.12 | 15.98 | -0.14 | -0.87 | 54464.28 | 8748.33 | 1.39 |
| 2024-03-18 | 15.96 | 16.12 | 0.17 | 1.07 | 55035.40 | 8821.78 | 1.40 |
| 2024-03-15 | 15.79 | 15.95 | 0.10 | 0.63 | 50879.94 | 8061.25 | 1.30 |
| 2024-03-14 | 15.88 | 15.85 | -0.02 | -0.13 | 69003.12 | 10969.58 | 1.76 |
| 2024-03-13 | 15.80 | 15.87 | 0.00 | 0.00 | 89489.66 | 14221.51 | 2.28 |
| 2024-03-12 | 15.63 | 15.87 | 0.24 | 1.54 | 83362.38 | 13146.68 | 2.12 |
| 2024-03-11 | 15.41 | 15.63 | 0.17 | 1.10 | 66743.99 | 10408.10 | 1.70 |
| 2024-03-08 | 15.47 | 15.46 | -0.13 | -0.83 | 64073.93 | 9878.91 | 1.63 |
| 2024-03-07 | 15.45 | 15.59 | 0.29 | 1.90 | 127686.49 | 20005.23 | 3.25 |
| 2024-03-06 | 15.28 | 15.30 | -0.01 | -0.07 | 57597.07 | 8795.92 | 1.47 |
| 2024-03-05 | 15.10 | 15.31 | 0.15 | 0.99 | 81028.38 | 12400.87 | 2.06 |
| 2024-03-04 | 15.44 | 15.16 | -0.21 | -1.37 | 68455.99 | 10371.36 | 1.74 |
| 2024-03-01 | 15.24 | 15.37 | 0.13 | 0.85 | 64538.37 | 9886.59 | 1.64 |
| 2024-02-29 | 14.70 | 15.24 | 0.32 | 2.15 | 88006.35 | 13306.36 | 2.24 |
| 2024-02-28 | 15.80 | 14.92 | -0.88 | -5.57 | 137292.13 | 21516.27 | 3.50 |
| 2024-02-27 | 15.40 | 15.80 | 0.51 | 3.34 | 111817.20 | 17449.00 | 2.85 |
| 2024-02-26 | 15.25 | 15.29 | 0.11 | 0.73 | 93490.78 | 14310.33 | 2.38 |
| 2024-02-23 | 15.05 | 15.18 | 0.19 | 1.27 | 91067.54 | 13735.86 | 2.32 |
| 2024-02-22 | 14.80 | 14.99 | 0.11 | 0.74 | 75790.22 | 11293.80 | 1.93 |
| 2024-02-21 | 14.72 | 14.88 | 0.05 | 0.34 | 100948.72 | 15167.59 | 2.57 |
| 2024-02-20 | 14.90 | 14.83 | -0.31 | -2.05 | 87133.20 | 12875.19 | 2.22 |
| 2024-02-19 | 14.78 | 15.14 | 0.54 | 3.70 | 114396.70 | 17123.13 | 2.91 |
| 2024-02-08 | 14.18 | 14.60 | 0.21 | 1.46 | 127420.26 | 18630.87 | 3.24 |
| 2024-02-07 | 14.32 | 14.39 | 0.32 | 2.27 | 156248.48 | 22698.45 | 3.98 |
| 2024-02-06 | 12.27 | 14.07 | 1.28 | 10.01 | 135661.77 | 18329.65 | 3.45 |
| 2024-02-05 | 13.88 | 12.79 | -1.42 | -9.99 | 122681.17 | 16051.44 | 3.12 |
| 2024-01-26 | 17.87 | 17.49 | -0.70 | -3.85 | 295909.74 | 53224.14 | 7.53 |
| 2024-01-25 | 17.50 | 18.19 | 0.76 | 4.36 | 345853.49 | 61947.11 | 8.81 |
| 2024-01-24 | 17.19 | 17.43 | -0.09 | -0.51 | 282547.74 | 49667.92 | 7.19 |
| 2024-01-23 | 16.60 | 17.52 | 0.28 | 1.62 | 322763.02 | 56143.62 | 8.22 |
| 2024-01-22 | 17.19 | 17.24 | 0.05 | 0.29 | 438894.60 | 77855.44 | 11.17 |
日K线
周K线
月K线
