股票名称 代码 000025 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 特力Ａ 2025-04-01 二 18.04 18.04 17.90 18.92 17.77 -0.78% 10.18% 399750 72929万 70.31 77.16 56.47 2 特力Ａ 2025-03-31 一 16.30 16.40 18.04 18.04 16.21 10.00% 7.45% 292479 52124万 70.86 77.76 56.91 3 特力Ａ 2025-03-28 五 16.80 16.77 16.40 16.93 16.33 -2.21% 1.30% 50997 8434万 64.42 70.69 51.74 4 特力Ａ 2025-03-27 四 16.42 16.53 16.77 16.85 16.22 1.45% 1.70% 66869 11110万 65.87 72.29 47.36 5 特力Ａ 2025-03-26 三 16.25 16.21 16.53 16.69 16.25 1.97% 1.29% 50679 8368万 64.93 71.25 46.68 6 特力Ａ 2025-03-25 二 16.10 16.18 16.21 16.33 16.01 0.19% 0.98% 38398 6210万 63.67 69.87 45.78 7 特力Ａ 2025-03-24 一 16.58 16.56 16.18 16.65 15.93 -2.29% 1.42% 55925 9085万 63.55 69.75 45.69 8 特力Ａ 2025-03-21 五 16.86 16.97 16.56 16.99 16.48 -2.42% 1.77% 69352 11570万 65.04 71.38 46.77 9 特力Ａ 2025-03-20 四 17.10 17.29 16.97 17.50 16.91 -1.85% 2.81% 110472 18963万 66.65 73.15 47.93 10 特力Ａ 2025-03-19 三 16.75 16.84 17.29 17.78 16.71 2.67% 4.14% 162527 28022万 67.91 74.53 48.83 11 特力Ａ 2025-03-18 二 16.78 16.75 16.84 17.11 16.63 0.54% 1.91% 75013 12643万 66.14 72.59 47.56 12 特力Ａ 2025-03-17 一 16.82 16.85 16.75 17.00 16.71 -0.59% 1.64% 64266 10803万 65.79 72.2 47.3 13 特力Ａ 2025-03-14 五 16.93 16.67 16.85 16.97 16.62 1.08% 2.44% 95856 16076万 66.18 72.63 47.59 14 特力Ａ 2025-03-13 四 16.40 16.40 16.67 17.13 16.26 1.65% 3.70% 145234 24399万 65.48 71.86 47.08 15 特力Ａ 2025-03-12 三 16.28 16.25 16.40 16.55 16.24 0.92% 1.42% 55930 9166万 64.42 70.69 46.32 16 特力Ａ 2025-03-11 二 15.90 16.10 16.25 16.26 15.81 0.93% 1.15% 44985 7253万 63.83 70.05 45.89 17 特力Ａ 2025-03-10 一 16.08 16.08 16.10 16.17 15.99 0.12% 0.79% 31069 4992万 63.24 69.4 45.47 18 特力Ａ 2025-03-07 五 16.25 16.33 16.08 16.29 15.97 -1.53% 1.27% 49812 8037万 63.16 69.31 45.41 19 特力Ａ 2025-03-06 四 16.20 16.23 16.33 16.36 16.16 0.62% 1.38% 54054 8792万 64.14 70.39 46.12 20 特力Ａ 2025-03-05 三 16.30 16.33 16.23 16.32 16.03 -0.61% 0.97% 38159 6156万 63.75 69.96 45.84 21 特力Ａ 2025-03-04 二 16.21 16.14 16.33 16.48 16.02 1.18% 0.96% 37685 6139万 64.14 70.39 46.12 22 特力Ａ 2025-03-03 一 16.18 16.08 16.14 16.35 16.11 0.37% 0.96% 37793 6140万 63.39 69.57 45.58 23 特力Ａ 2025-02-28 五 16.63 16.63 16.08 16.63 16.05 -3.31% 1.28% 50182 8167万 63.16 69.31 45.41 24 特力Ａ 2025-02-27 四 16.60 16.60 16.63 16.73 16.34 0.18% 1.48% 58212 9624万 65.32 71.68 46.97 25 特力Ａ 2025-02-26 三 16.34 16.30 16.60 16.67 16.33 1.84% 1.72% 67488 11161万 65.2 71.56 46.88 26 特力Ａ 2025-02-25 二 16.25 16.44 16.30 16.44 16.21 -0.85% 0.92% 35996 5876万 64.02 70.26 46.03 27 特力Ａ 2025-02-24 一 16.33 16.30 16.44 16.46 16.21 0.86% 1.25% 48965 8008万 64.57 70.87 46.43 28 特力Ａ 2025-02-21 五 16.30 16.36 16.30 16.37 16.01 -0.37% 1.37% 53632 8699万 64.02 70.26 46.03 29 特力Ａ 2025-02-20 四 16.30 16.39 16.36 16.45 16.26 -0.18% 0.97% 38107 6235万 64.26 70.52 46.2 30 特力Ａ 2025-02-19 三 16.15 16.14 16.39 16.42 16.12 1.55% 1.16% 45678 7431万 64.38 70.65 46.29 31 特力Ａ 2025-02-18 二 16.56 16.62 16.14 16.56 16.06 -2.89% 1.18% 46267 7547万 63.39 69.57 45.58 32 特力Ａ 2025-02-17 一 16.50 16.56 16.62 16.70 16.46 0.36% 1.07% 41833 6936万 65.28 71.64 46.94 33 特力Ａ 2025-02-14 五 16.50 16.56 16.56 16.65 16.37 0.00% 1.08% 42547 7022万 65.04 71.38 46.77 34 特力Ａ 2025-02-13 四 16.92 16.92 16.56 16.92 16.56 -2.13% 1.67% 65604 10944万 65.04 71.38 46.77 35 特力Ａ 2025-02-12 三 16.67 16.88 16.92 16.94 16.67 0.24% 1.96% 77133 12971万 66.46 72.94 47.78 36 特力Ａ 2025-02-11 二 16.48 16.50 16.88 17.40 16.32 2.30% 3.86% 151423 25693万 66.3 72.76 47.67 37 特力Ａ 2025-02-10 一 16.37 16.27 16.50 16.51 16.30 1.41% 1.54% 60302 9901万 64.81 71.12 46.6 38 特力Ａ 2025-02-07 五 16.20 16.20 16.27 16.44 16.10 0.43% 1.58% 62068 10100万 63.91 70.13 45.95 39 特力Ａ 2025-02-06 四 15.75 15.85 16.20 16.23 15.72 2.21% 1.38% 54196 8699万 63.63 69.83 45.75 40 特力Ａ 2025-02-05 三 15.85 15.58 15.85 16.32 15.64 1.73% 1.39% 54431 8690万 62.26 68.32 44.76 41 特力Ａ 2025-01-27 一 15.88 15.75 15.58 16.06 15.58 -1.08% 0.82% 32403 5126万 61.19 67.16 44 42 特力Ａ 2025-01-24 五 15.60 15.60 15.75 15.78 15.52 0.96% 0.84% 32849 5154万 61.86 67.89 44.48 43 特力Ａ 2025-01-23 四 15.81 15.61 15.60 15.98 15.60 -0.06% 1.02% 40148 6350万 61.27 67.25 44.06 44 特力Ａ 2025-01-22 三 15.87 15.95 15.61 15.96 15.56 -2.13% 0.87% 34011 5332万 61.31 67.29 44.08 45 特力Ａ 2025-01-21 二 16.30 16.12 15.95 16.30 15.83 -1.05% 0.90% 35337 5641万 62.65 68.75 45.04 46 特力Ａ 2025-01-20 一 16.05 15.92 16.12 16.17 15.88 1.26% 1.13% 44216 7113万 63.32 69.49 45.52 47 特力Ａ 2025-01-17 五 15.89 15.90 15.92 16.01 15.74 0.13% 0.79% 31018 4929万 62.53 68.62 44.96 48 特力Ａ 2025-01-16 四 15.90 15.77 15.90 16.13 15.75 0.82% 1.03% 40285 6424万 62.45 68.54 44.9 49 特力Ａ 2025-01-15 三 16.00 15.97 15.77 16.03 15.67 -1.25% 1.26% 49442 7810万 61.94 67.98 44.54 50 特力Ａ 2025-01-14 二 15.43 15.31 15.97 15.97 15.31 4.31% 1.59% 62611 9819万 62.73 68.84 45.1 51 特力Ａ 2025-01-13 一 15.29 15.44 15.31 15.44 15.03 -0.84% 1.00% 39192 5980万 60.13 66 43.24 52 特力Ａ 2025-01-10 五 15.81 15.84 15.44 15.94 15.44 -2.53% 0.82% 32383 5068万 60.64 66.56 43.6 53 特力Ａ 2025-01-09 四 15.82 15.93 15.84 16.00 15.75 -0.56% 0.84% 33021 5238万 62.22 68.28 44.73 54 特力Ａ 2025-01-08 三 15.96 16.00 15.93 16.05 15.46 -0.44% 1.14% 44607 7043万 62.57 68.67 44.99 55 特力Ａ 2025-01-07 二 15.75 15.80 16.00 16.05 15.63 1.27% 1.00% 39319 6235万 62.84 68.97 45.19 56 特力Ａ 2025-01-06 一 15.76 15.77 15.80 15.89 15.43 0.19% 1.07% 42122 6625万 62.06 68.11 44.62 57 特力Ａ 2025-01-03 五 16.37 16.31 15.77 16.40 15.74 -3.31% 1.32% 51899 8316万 61.94 67.98 44.54 58 特力Ａ 2025-01-02 四 16.51 16.52 16.31 16.87 16.17 -1.27% 1.44% 56404 9348万 64.06 70.31 46.06 59 特力Ａ 2024-12-31 二 16.98 17.02 16.52 17.18 16.50 -2.94% 1.17% 45988 7704万 64.89 71.21 46.65 60 特力Ａ 2024-12-30 一 17.10 17.14 17.02 17.15 16.83 -0.70% 0.84% 32824 5573万 66.85 73.37 48.07 61 特力Ａ 2024-12-27 五 17.02 16.97 17.14 17.28 16.91 1.00% 0.96% 37626 6454万 67.32 73.88 48.41 62 特力Ａ 2024-12-26 四 16.92 16.92 16.97 17.10 16.87 0.30% 0.98% 38564 6553万 66.65 73.15 47.93 63 特力Ａ 2024-12-25 三 17.24 17.23 16.92 17.28 16.75 -1.80% 1.06% 41629 7038万 66.46 72.94 47.78 64 特力Ａ 2024-12-24 二 17.15 17.06 17.23 17.29 16.70 1.00% 1.22% 47982 8212万 67.68 74.27 48.66 65 特力Ａ 2024-12-23 一 17.67 17.67 17.06 17.68 16.99 -3.45% 1.54% 60407 10401万 67.01 73.54 48.18 66 特力Ａ 2024-12-20 五 17.86 17.87 17.67 17.96 17.60 -1.12% 1.21% 47713 8480万 69.4 76.17 49.9 67 特力Ａ 2024-12-19 四 17.92 18.05 17.87 18.05 17.61 -1.00% 1.17% 46004 8185万 70.19 77.03 50.47 68 特力Ａ 2024-12-18 三 17.72 17.73 18.05 18.13 17.60 1.80% 1.38% 54012 9674万 70.9 77.81 50.98 69 特力Ａ 2024-12-17 二 18.20 18.27 17.73 18.27 17.66 -2.96% 1.73% 68018 12157万 69.64 76.43 50.07 70 特力Ａ 2024-12-16 一 18.33 18.25 18.27 18.55 18.11 0.11% 1.71% 67148 12317万 71.76 78.75 51.6 71 特力Ａ 2024-12-13 五 18.65 18.64 18.25 18.65 18.25 -2.09% 1.96% 76997 14161万 71.68 78.67 51.54 72 特力Ａ 2024-12-12 四 18.48 18.54 18.64 18.73 18.40 0.54% 2.05% 80354 14947万 73.21 80.35 52.64 73 特力Ａ 2024-12-11 三 18.23 18.38 18.54 18.75 18.23 0.87% 2.00% 78497 14579万 72.82 79.92 52.36 74 特力Ａ 2024-12-10 二 18.70 18.21 18.38 18.99 18.32 0.93% 2.74% 107574 20102万 72.19 79.23 51.91 75 特力Ａ 2024-12-09 一 18.63 18.64 18.21 18.87 18.15 -2.31% 2.32% 91135 16815万 71.52 78.5 51.43 76 特力Ａ 2024-12-06 五 18.73 18.73 18.64 18.79 18.43 -0.48% 2.11% 82756 15415万 73.21 80.35 52.64 77 特力Ａ 2024-12-05 四 18.63 18.64 18.73 18.79 18.42 0.48% 2.13% 83491 15603万 73.57 80.74 52.9 78 特力Ａ 2024-12-04 三 18.90 19.07 18.64 19.06 18.40 -2.25% 3.22% 126618 23689万 73.21 80.35 52.64 79 特力Ａ 2024-12-03 二 19.15 19.28 19.07 19.26 18.82 -1.09% 3.90% 153038 29136万 74.9 82.2 53.86 80 特力Ａ 2024-12-02 一 18.59 18.55 19.28 19.99 18.40 3.94% 6.70% 263160 50130万 75.73 83.11 54.45 81 特力Ａ 2024-11-29 五 18.39 19.04 18.55 18.67 17.83 -2.57% 6.86% 269272 49188万 72.86 79.96 52.39 82 特力Ａ 2024-11-28 四 18.00 17.52 19.04 19.27 17.88 8.68% 9.89% 388570 73454万 74.78 82.07 53.77 83 特力Ａ 2024-11-27 三 17.14 17.24 17.52 17.53 16.69 1.62% 1.99% 78250 13355万 68.81 75.52 49.48 84 特力Ａ 2024-11-26 二 17.43 17.56 17.24 17.63 17.23 -1.82% 1.23% 48347 8407万 67.71 74.31 48.69 85 特力Ａ 2024-11-25 一 17.43 17.48 17.56 17.65 17.16 0.46% 1.69% 66439 11562万 68.97 75.69 49.59 86 特力Ａ 2024-11-22 五 18.10 18.22 17.48 18.22 17.43 -4.06% 2.05% 80647 14429万 68.66 75.35 49.37 87 特力Ａ 2024-11-21 四 18.14 18.16 18.22 18.48 17.95 0.33% 1.93% 75867 13807万 71.56 78.54 51.46 88 特力Ａ 2024-11-20 三 18.01 18.07 18.16 18.19 17.86 0.50% 2.15% 84455 15245万 71.33 78.28 51.29 89 特力Ａ 2024-11-19 二 17.60 17.79 18.07 18.07 17.44 1.57% 2.48% 97519 17301万 70.98 77.89 51.03 90 特力Ａ 2024-11-18 一 18.00 17.63 17.79 18.88 17.60 0.91% 3.46% 136090 24721万 69.88 76.69 50.24 91 特力Ａ 2024-11-15 五 18.29 18.30 17.63 18.41 17.60 -3.66% 3.11% 122123 21973万 69.25 76 49.79 92 特力Ａ 2024-11-14 四 18.84 18.84 18.30 19.12 18.26 -2.87% 3.03% 119005 22206万 71.88 78.88 51.68 93 特力Ａ 2024-11-13 三 19.18 19.18 18.84 19.36 18.37 -1.77% 4.17% 163824 30760万 74 81.21 53.21 94 特力Ａ 2024-11-12 二 18.59 18.58 19.18 19.48 18.58 3.23% 7.16% 281194 53615万 75.33 82.68 54.17 95 特力Ａ 2024-11-11 一 18.36 18.29 18.58 18.58 18.12 1.59% 3.31% 129824 23845万 72.98 80.09 52.47 96 特力Ａ 2024-11-08 五 18.66 18.45 18.29 18.79 18.21 -0.87% 4.01% 157557 29064万 71.84 78.84 51.65 97 特力Ａ 2024-11-07 四 18.07 18.41 18.45 18.50 17.95 0.22% 4.29% 168562 30905万 72.47 79.53 52.1 98 特力Ａ 2024-11-06 三 18.34 18.30 18.41 18.80 18.18 0.60% 4.91% 192869 35582万 72.31 79.36 51.99 99 特力Ａ 2024-11-05 二 18.15 18.14 18.30 18.48 18.00 0.88% 4.56% 179155 32731万 71.88 78.88 51.68 100 特力Ａ 2024-11-04 一 18.16 18.17 18.14 18.44 17.93 -0.17% 3.84% 150857 27357万 71.25 78.19 51.23 101 特力Ａ 2024-11-01 五 19.39 20.06 18.17 20.02 18.16 -9.42% 7.98% 313503 59036万 71.37 78.32 51.31 102 特力Ａ 2024-10-31 四 18.91 19.13 20.06 21.00 18.91 4.86% 10.45% 410439 83256万 78.79 86.47 56.65 103 特力Ａ 2024-10-30 三 19.39 19.82 19.13 19.97 18.91 -3.48% 8.46% 332200 64105万 75.14 82.46 54.03 104 特力Ａ 2024-10-29 二 21.79 19.81 19.82 21.79 19.37 0.05% 17.19% 675072 139823万 77.85 85.44 55.97 105 特力Ａ 2024-10-28 一 19.81 18.01 19.81 19.81 19.53 9.99% 3.26% 128165 25373万 77.81 85.39 55.95 106 特力Ａ 2024-10-25 五 17.25 16.37 18.01 18.01 17.05 10.02% 4.29% 168498 29887万 70.74 77.63 50.86 107 特力Ａ 2024-10-24 四 16.50 16.66 16.37 16.64 16.29 -1.74% 2.16% 84818 13946万 64.3 70.56 46.23 108 特力Ａ 2024-10-23 三 16.57 16.50 16.66 17.23 16.49 0.97% 3.44% 135283 22751万 65.44 71.81 47.63 109 特力Ａ 2024-10-22 二 16.60 16.52 16.50 16.71 16.34 -0.12% 2.45% 96149 15842万 64.81 71.12 47.17 110 特力Ａ 2024-10-21 一 16.00 15.87 16.52 17.02 15.82 4.10% 4.59% 180477 29789万 64.89 71.21 47.23 111 特力Ａ 2024-10-18 五 15.63 15.63 15.87 16.17 15.46 1.54% 2.67% 104982 16617万 62.33 68.41 45.37 112 特力Ａ 2024-10-17 四 15.75 15.56 15.63 16.17 15.60 0.45% 2.16% 84923 13477万 61.39 67.37 44.68 113 特力Ａ 2024-10-16 三 15.50 15.53 15.56 15.75 15.39 0.19% 1.50% 59023 9193万 61.12 67.07 44.48 114 特力Ａ 2024-10-15 二 15.66 15.87 15.53 15.96 15.50 -2.14% 1.74% 68194 10714万 61 66.94 44.4 115 特力Ａ 2024-10-14 一 15.55 15.47 15.87 15.90 15.43 2.59% 2.09% 82146 12895万 62.33 68.41 45.37 116 特力Ａ 2024-10-11 五 15.95 15.90 15.47 16.10 15.30 -2.70% 2.05% 80482 12618万 60.76 66.68 44.23 117 特力Ａ 2024-10-10 四 15.82 15.82 15.90 16.29 15.50 0.51% 2.48% 97303 15546万 62.45 68.54 45.46 118 特力Ａ 2024-10-09 三 17.25 17.58 15.82 17.25 15.82 -10.01% 3.81% 149591 24484万 62.14 68.19 45.23 119 特力Ａ 2024-10-08 二 18.55 16.86 17.58 18.55 16.70 4.27% 6.17% 242251 42657万 69.05 75.78 50.26 120 特力Ａ 2024-09-30 一 16.37 15.56 16.86 17.00 15.70 8.35% 5.57% 218714 36156万 66.22 72.68 48.2 121 特力Ａ 2024-09-27 五 14.90 14.63 15.56 15.96 14.70 6.36% 4.25% 166992 25607万 61.12 67.07 44.48 122 特力Ａ 2024-09-26 四 14.15 14.25 14.63 14.65 14.12 2.67% 1.82% 71374 10306万 57.46 63.06 41.83 123 特力Ａ 2024-09-25 三 14.38 14.23 14.25 14.58 14.24 0.14% 1.90% 74581 10742万 55.97 61.43 40.74 124 特力Ａ 2024-09-24 二 14.05 14.02 14.23 14.27 14.02 1.50% 1.55% 60930 8640万 55.89 61.34 40.68 125 特力Ａ 2024-09-23 一 14.06 14.03 14.02 14.10 13.96 -0.07% 0.67% 26340 3695万 55.07 60.43 40.08 126 特力Ａ 2024-09-20 五 13.99 13.99 14.03 14.06 13.84 0.29% 0.89% 35140 4913万 55.11 60.48 40.11 127 特力Ａ 2024-09-19 四 13.65 13.64 13.99 14.03 13.58 2.57% 1.10% 43358 6030万 54.95 60.31 40 128 特力Ａ 2024-09-18 三 13.80 13.80 13.64 13.82 13.35 -1.16% 0.75% 29622 4012万 53.57 58.8 39 129 特力Ａ 2024-09-13 五 13.90 13.76 13.80 14.07 13.71 0.29% 0.77% 30197 4189万 54.2 59.49 39.45 130 特力Ａ 2024-09-12 四 13.74 13.83 13.76 13.94 13.74 -0.51% 0.45% 17826 2468万 54.05 59.31 39.34 131 特力Ａ 2024-09-11 三 13.90 13.93 13.83 13.99 13.77 -0.72% 0.59% 23324 3234万 54.32 59.62 39.54 132 特力Ａ 2024-09-10 二 13.98 13.85 13.93 14.14 13.70 0.58% 0.90% 35402 4930万 54.71 60.05 39.82 133 特力Ａ 2024-09-09 一 13.72 13.80 13.85 13.99 13.68 0.36% 0.57% 22315 3093万 54.4 59.7 39.6

行情刷新 | 流通股东