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 2025-05-08 四 17.30 17.33 17.47 17.79 17.18 0.81% 4.24% 166532 29144万 68.62 75.31 55.53 2 特力Ａ 2025-05-07 三 17.59 17.40 17.33 17.65 17.18 -0.40% 4.32% 169870 29507万 68.07 74.7 55.09 3 特力Ａ 2025-05-06 二 16.99 16.75 17.40 17.41 16.91 3.88% 4.73% 185796 32034万 68.34 75 55.31 4 特力Ａ 2025-04-30 三 16.98 16.98 16.75 17.08 16.75 -1.35% 3.26% 128180 21672万 65.79 72.2 53.24 5 特力Ａ 2025-04-29 二 17.00 16.98 16.98 17.16 16.70 0.00% 3.11% 122247 20775万 66.69 73.19 53.97 6 特力Ａ 2025-04-28 一 17.01 17.12 16.98 17.20 16.81 -0.82% 3.89% 152658 25876万 66.69 73.19 53.97 7 特力Ａ 2025-04-25 五 17.27 17.27 17.12 17.58 17.12 -0.87% 5.60% 220067 38099万 67.24 73.8 54.42 8 特力Ａ 2025-04-24 四 17.56 17.80 17.27 17.82 17.15 -2.98% 7.78% 305607 53263万 67.83 74.44 54.49 9 特力Ａ 2025-04-23 三 18.60 19.29 17.80 19.16 17.74 -7.72% 12.81% 502953 92321万 69.91 76.73 56.16 10 特力Ａ 2025-04-22 二 20.50 20.09 19.29 20.88 18.50 -3.98% 15.34% 602488 117223万 75.77 83.15 60.86 11 特力Ａ 2025-04-21 一 20.34 21.19 20.09 21.21 19.50 -5.19% 17.21% 675820 137193万 78.91 86.6 63.38 12 特力Ａ 2025-04-18 五 20.18 19.26 21.19 21.19 20.04 10.02% 19.80% 777647 162911万 83.23 91.34 66.85 13 特力Ａ 2025-04-17 四 18.88 17.51 19.26 19.26 18.35 9.99% 15.34% 602372 114564万 75.65 83.02 60.76 14 特力Ａ 2025-04-16 三 16.02 15.92 17.51 17.51 15.99 9.99% 4.87% 191183 32486万 68.78 75.48 55.24 15 特力Ａ 2025-04-15 二 16.11 16.18 15.92 16.19 15.85 -1.61% 1.62% 63542 10130万 62.53 68.62 50.23 16 特力Ａ 2025-04-14 一 16.15 16.08 16.18 16.47 15.98 0.62% 2.38% 93564 15206万 63.55 69.75 51.05 17 特力Ａ 2025-04-11 五 16.02 15.71 16.08 16.97 16.00 2.36% 3.56% 139750 22834万 63.16 69.31 50.73 18 特力Ａ 2025-04-10 四 15.45 15.26 15.71 15.98 15.45 2.95% 3.80% 149076 23535万 61.71 67.72 49.56 19 特力Ａ 2025-04-09 三 14.83 15.21 15.26 15.41 13.86 0.33% 3.91% 153476 22591万 59.94 65.78 48.14 20 特力Ａ 2025-04-08 二 15.96 16.48 15.21 16.26 14.83 -7.71% 6.27% 246154 37817万 59.74 65.56 47.99 21 特力Ａ 2025-04-07 一 16.88 18.31 16.48 17.37 16.48 -9.99% 4.09% 160650 26944万 64.73 71.04 51.99 22 特力Ａ 2025-04-03 四 17.93 18.30 18.31 19.37 17.81 0.05% 8.09% 317806 58305万 71.92 78.93 57.77 23 特力Ａ 2025-04-02 三 17.98 17.90 18.30 18.58 17.67 2.23% 8.15% 320220 58236万 71.88 78.88 57.74 24 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 25 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 26 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 27 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 28 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 29 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 30 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 31 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 32 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 33 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 34 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 35 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 36 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 37 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 38 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 39 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 40 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 41 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 42 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 43 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 44 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 45 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 46 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 47 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 48 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 49 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 50 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 51 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 52 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 53 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 54 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 55 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 56 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 57 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 58 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 59 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 60 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 61 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 62 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 63 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 64 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 65 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 66 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 67 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 68 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 69 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 70 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 71 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 72 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 73 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 74 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 75 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 76 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 77 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 78 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 79 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 80 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 81 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 82 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 83 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 84 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 85 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 86 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 87 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 88 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 89 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 90 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 91 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 92 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 93 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 94 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 95 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 96 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 97 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 98 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 99 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 52.64 100 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 52.9 101 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 52.64 102 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 53.86 103 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 54.45 104 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 52.39 105 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 53.77 106 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 49.48 107 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 48.69 108 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 49.59 109 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 49.37 110 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 51.46 111 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 51.29 112 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 51.03 113 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 50.24 114 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 49.79 115 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 51.68 116 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 53.21 117 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 54.17 118 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 52.47 119 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 51.65 120 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 52.1 121 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 51.99 122 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 51.68 123 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 51.23 124 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 51.31 125 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 56.65 126 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 54.03 127 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 55.97 128 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 55.95 129 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 50.86 130 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 46.23 131 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

行情刷新 | 流通股东