| 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 | 2024-09-06 五 | 14.05 | 14.00 | 13.80 | 14.21 | 13.79 | -1.43% | 0.74% | 29215 | 4080万 | 54.2 | 59.49 | 39.45 | 2 | 特力A | 2024-09-05 四 | 14.06 | 14.00 | 14.00 | 14.12 | 13.90 | 0.00% | 0.70% | 27464 | 3840万 | 54.99 | 60.35 | 40.02 | 3 | 特力A | 2024-09-04 三 | 13.88 | 13.99 | 14.00 | 14.15 | 13.83 | 0.07% | 0.93% | 36658 | 5143万 | 54.99 | 60.35 | 40.02 | 4 | 特力A | 2024-09-03 二 | 13.74 | 13.74 | 13.99 | 14.10 | 13.71 | 1.82% | 0.91% | 35882 | 4999万 | 54.95 | 60.31 | 40 | 5 | 特力A | 2024-09-02 一 | 13.82 | 13.95 | 13.74 | 14.02 | 13.73 | -1.51% | 0.72% | 28170 | 3912万 | 53.97 | 59.23 | 39.28 | 6 | 特力A | 2024-08-30 五 | 13.80 | 13.81 | 13.95 | 14.18 | 13.77 | 1.01% | 1.33% | 52111 | 7295万 | 54.79 | 60.13 | 39.88 | 7 | 特力A | 2024-08-29 四 | 13.43 | 13.57 | 13.81 | 13.85 | 13.43 | 1.77% | 0.86% | 33674 | 4625万 | 54.24 | 59.53 | 39.48 | 8 | 特力A | 2024-08-28 三 | 13.41 | 13.43 | 13.57 | 13.70 | 13.30 | 1.04% | 0.65% | 25382 | 3436万 | 53.3 | 58.49 | 38.8 | 9 | 特力A | 2024-08-27 二 | 13.78 | 13.78 | 13.43 | 13.92 | 13.38 | -2.54% | 1.05% | 41265 | 5620万 | 52.75 | 57.89 | 38.4 | 10 | 特力A | 2024-08-26 一 | 13.60 | 13.80 | 13.78 | 14.08 | 13.55 | -0.14% | 1.45% | 57118 | 7889万 | 54.12 | 59.4 | 39.4 | 11 | 特力A | 2024-08-23 五 | 13.30 | 13.31 | 13.80 | 14.24 | 13.22 | 3.68% | 1.78% | 70072 | 9644万 | 54.2 | 59.49 | 39.45 | 12 | 特力A | 2024-08-22 四 | 13.41 | 13.44 | 13.31 | 13.46 | 13.29 | -0.97% | 0.49% | 19116 | 2553万 | 52.28 | 57.37 | 38.05 | 13 | 特力A | 2024-08-21 三 | 13.23 | 13.28 | 13.44 | 13.68 | 13.23 | 1.20% | 0.78% | 30773 | 4136万 | 52.79 | 57.93 | 38.42 | 14 | 特力A | 2024-08-20 二 | 13.60 | 13.60 | 13.28 | 13.61 | 13.22 | -2.35% | 0.62% | 24463 | 3264万 | 52.16 | 57.24 | 44.64 | 15 | 特力A | 2024-08-19 一 | 13.51 | 13.46 | 13.60 | 13.64 | 13.43 | 1.04% | 0.53% | 20984 | 2846万 | 53.42 | 58.62 | 45.72 | 16 | 特力A | 2024-08-16 五 | 13.65 | 13.64 | 13.46 | 13.68 | 13.43 | -1.32% | 0.65% | 25576 | 3452万 | 52.87 | 58.02 | 45.25 | 17 | 特力A | 2024-08-15 四 | 13.70 | 13.69 | 13.64 | 13.85 | 13.52 | -0.37% | 0.60% | 23712 | 3247万 | 53.57 | 58.8 | 45.85 | 18 | 特力A | 2024-08-14 三 | 13.82 | 13.81 | 13.69 | 13.87 | 13.64 | -0.87% | 0.36% | 13977 | 1918万 | 53.77 | 59.01 | 46.02 | 19 | 特力A | 2024-08-13 二 | 13.72 | 13.82 | 13.81 | 13.93 | 13.63 | -0.07% | 0.52% | 20260 | 2790万 | 54.24 | 59.53 | 46.42 | 20 | 特力A | 2024-08-12 一 | 13.81 | 13.97 | 13.82 | 13.93 | 13.75 | -1.07% | 0.63% | 24763 | 3425万 | 54.28 | 59.57 | 46.46 | 21 | 特力A | 2024-08-09 五 | 14.00 | 14.05 | 13.97 | 14.35 | 13.95 | -0.57% | 1.05% | 41052 | 5808万 | 54.87 | 60.22 | 46.96 | 22 | 特力A | 2024-08-08 四 | 13.99 | 14.00 | 14.05 | 14.12 | 13.83 | 0.36% | 0.56% | 21820 | 3051万 | 55.19 | 60.56 | 47.23 | 23 | 特力A | 2024-08-07 三 | 13.96 | 14.07 | 14.00 | 14.06 | 13.87 | -0.50% | 0.53% | 20979 | 2933万 | 54.99 | 60.35 | 47.06 | 24 | 特力A | 2024-08-06 二 | 13.95 | 13.94 | 14.07 | 14.15 | 13.91 | 0.93% | 0.71% | 27924 | 3910万 | 55.26 | 60.65 | 47.3 | 25 | 特力A | 2024-08-05 一 | 14.00 | 14.16 | 13.94 | 14.31 | 13.86 | -1.55% | 1.17% | 45832 | 6465万 | 54.75 | 60.09 | 46.86 | 26 | 特力A | 2024-08-02 五 | 14.01 | 14.13 | 14.16 | 14.38 | 13.99 | 0.21% | 1.40% | 55007 | 7825万 | 55.62 | 61.04 | 47.6 | 27 | 特力A | 2024-08-01 四 | 14.13 | 14.17 | 14.13 | 14.27 | 14.02 | -0.28% | 0.92% | 36004 | 5079万 | 55.5 | 60.91 | 47.5 | 28 | 特力A | 2024-07-31 三 | 13.79 | 13.76 | 14.17 | 14.19 | 13.73 | 2.98% | 1.45% | 57060 | 8009万 | 55.66 | 61.08 | 47.63 | 29 | 特力A | 2024-07-30 二 | 13.54 | 13.59 | 13.76 | 13.85 | 13.48 | 1.25% | 0.71% | 27894 | 3814万 | 54.05 | 59.31 | 46.26 | 30 | 特力A | 2024-07-29 一 | 13.58 | 13.51 | 13.59 | 13.77 | 13.46 | 0.59% | 0.64% | 25015 | 3398万 | 53.38 | 58.58 | 45.68 | 31 | 特力A | 2024-07-26 五 | 13.48 | 13.29 | 13.51 | 13.57 | 13.29 | 1.66% | 0.49% | 19323 | 2605万 | 53.06 | 58.24 | 45.42 | 32 | 特力A | 2024-07-25 四 | 13.10 | 13.24 | 13.29 | 13.39 | 13.10 | 0.38% | 0.43% | 16976 | 2255万 | 52.2 | 57.29 | 44.68 | 33 | 特力A | 2024-07-24 三 | 13.53 | 13.48 | 13.24 | 13.59 | 13.20 | -1.78% | 0.59% | 23235 | 3093万 | 52 | 57.07 | 44.51 | 34 | 特力A | 2024-07-23 二 | 13.74 | 13.74 | 13.48 | 13.80 | 13.47 | -1.89% | 0.54% | 21068 | 2877万 | 52.95 | 58.11 | 45.31 | 35 | 特力A | 2024-07-22 一 | 13.86 | 13.82 | 13.74 | 13.90 | 13.64 | -0.58% | 0.55% | 21577 | 2961万 | 53.97 | 59.23 | 46.19 | 36 | 特力A | 2024-07-19 五 | 13.80 | 13.80 | 13.82 | 13.89 | 13.69 | 0.14% | 0.70% | 27527 | 3801万 | 54.28 | 59.57 | 46.46 | 37 | 特力A | 2024-07-18 四 | 13.63 | 13.80 | 13.80 | 13.83 | 13.51 | 0.00% | 0.65% | 25336 | 3476万 | 54.2 | 59.49 | 46.39 | 38 | 特力A | 2024-07-17 三 | 13.96 | 13.81 | 13.80 | 13.96 | 13.67 | -0.07% | 0.79% | 30886 | 4259万 | 54.2 | 59.49 | 46.39 | 39 | 特力A | 2024-07-16 二 | 13.56 | 13.66 | 13.81 | 13.85 | 13.56 | 1.10% | 0.62% | 24454 | 3358万 | 54.24 | 59.53 | 46.42 | 40 | 特力A | 2024-07-15 一 | 13.69 | 13.79 | 13.66 | 13.90 | 13.63 | -0.94% | 0.61% | 24069 | 3308万 | 53.65 | 58.88 | 45.92 | 41 | 特力A | 2024-07-12 五 | 13.68 | 13.70 | 13.79 | 13.95 | 13.65 | 0.66% | 0.82% | 32141 | 4441万 | 54.16 | 59.44 | 46.36 | 42 | 特力A | 2024-07-11 四 | 13.50 | 13.17 | 13.70 | 13.95 | 13.50 | 4.02% | 1.14% | 44892 | 6169万 | 53.81 | 59.05 | 46.05 | 43 | 特力A | 2024-07-10 三 | 13.15 | 13.20 | 13.17 | 13.36 | 13.10 | -0.23% | 0.45% | 17596 | 2327万 | 51.73 | 56.77 | 44.27 | 44 | 特力A | 2024-07-09 二 | 13.08 | 13.09 | 13.20 | 13.22 | 12.75 | 0.84% | 0.68% | 26834 | 3497万 | 51.85 | 56.9 | 44.37 | 45 | 特力A | 2024-07-08 一 | 13.43 | 13.45 | 13.09 | 13.45 | 13.03 | -2.68% | 0.54% | 21352 | 2817万 | 51.41 | 56.43 | 44 | 46 | 特力A | 2024-07-05 五 | 13.30 | 13.33 | 13.45 | 13.53 | 13.15 | 0.90% | 0.52% | 20610 | 2760万 | 52.83 | 57.98 | 45.21 | 47 | 特力A | 2024-07-04 四 | 13.65 | 13.65 | 13.33 | 13.68 | 13.23 | -2.34% | 0.59% | 23148 | 3111万 | 52.36 | 57.46 | 44.81 | 48 | 特力A | 2024-07-03 三 | 13.74 | 13.68 | 13.65 | 13.85 | 13.63 | -0.22% | 0.50% | 19479 | 2673万 | 53.61 | 58.84 | 45.89 | 49 | 特力A | 2024-07-02 二 | 13.69 | 13.69 | 13.68 | 13.79 | 13.55 | -0.07% | 0.50% | 19803 | 2710万 | 53.73 | 58.97 | 45.99 | 50 | 特力A | 2024-07-01 一 | 13.44 | 13.44 | 13.69 | 13.79 | 13.44 | 1.86% | 0.82% | 32199 | 4395万 | 53.77 | 59.01 | 46.02 | 51 | 特力A | 2024-06-28 五 | 13.44 | 13.39 | 13.44 | 13.65 | 13.34 | 0.37% | 0.45% | 17518 | 2371万 | 52.79 | 57.93 | 45.18 | 52 | 特力A | 2024-06-27 四 | 13.57 | 13.65 | 13.39 | 13.74 | 13.37 | -1.90% | 0.48% | 18989 | 2567万 | 52.59 | 57.72 | 45.01 | 53 | 特力A | 2024-06-26 三 | 13.27 | 13.36 | 13.65 | 13.67 | 13.22 | 2.17% | 0.58% | 22879 | 3084万 | 53.61 | 58.84 | 45.89 | 54 | 特力A | 2024-06-25 二 | 13.21 | 13.26 | 13.36 | 13.49 | 13.21 | 0.75% | 0.59% | 23012 | 3076万 | 52.48 | 57.59 | 44.91 | 55 | 特力A | 2024-06-24 一 | 13.73 | 13.78 | 13.26 | 13.74 | 13.18 | -3.77% | 0.84% | 32859 | 4385万 | 52.08 | 57.16 | 44.58 | 56 | 特力A | 2024-06-21 五 | 13.55 | 13.75 | 13.78 | 13.88 | 13.55 | 0.22% | 0.42% | 16574 | 2284万 | 54.12 | 59.4 | 46.32 | 57 | 特力A | 2024-06-20 四 | 14.02 | 14.09 | 13.75 | 14.03 | 13.70 | -2.41% | 0.65% | 25441 | 3507万 | 54.01 | 59.27 | 46.22 | 58 | 特力A | 2024-06-19 三 | 14.04 | 14.09 | 14.09 | 14.18 | 14.04 | 0.00% | 0.45% | 17647 | 2486万 | 55.34 | 60.74 | 47.37 | 59 | 特力A | 2024-06-18 二 | 14.21 | 14.01 | 14.12 | 14.22 | 14.04 | 0.79% | 0.47% | 18372 | 2590万 | 55.46 | 60.87 | 47.47 | 60 | 特力A | 2024-06-17 一 | 14.06 | 14.05 | 14.01 | 14.25 | 13.98 | -0.28% | 0.58% | 22698 | 3196万 | 55.03 | 60.39 | 47.1 | 61 | 特力A | 2024-06-14 五 | 14.00 | 14.04 | 14.05 | 14.08 | 13.89 | 0.07% | 0.58% | 22676 | 3174万 | 55.19 | 60.56 | 47.23 | 62 | 特力A | 2024-06-13 四 | 14.06 | 14.04 | 14.04 | 14.17 | 13.92 | 0.00% | 0.53% | 21000 | 2946万 | 55.15 | 60.52 | 47.2 | 63 | 特力A | 2024-06-12 三 | 13.95 | 14.02 | 14.04 | 14.13 | 13.95 | 0.14% | 0.47% | 18640 | 2623万 | 55.15 | 60.52 | 47.2 | 64 | 特力A | 2024-06-11 二 | 13.73 | 13.87 | 14.02 | 14.02 | 13.61 | 1.08% | 0.74% | 29173 | 4032万 | 55.07 | 60.43 | 47.13 | 65 | 特力A | 2024-06-07 五 | 13.69 | 13.59 | 13.87 | 13.92 | 13.68 | 2.06% | 0.67% | 26320 | 3633万 | 54.48 | 59.79 | 46.63 | 66 | 特力A | 2024-06-06 四 | 14.02 | 14.11 | 13.59 | 14.17 | 13.56 | -3.69% | 1.25% | 49019 | 6749万 | 53.38 | 58.58 | 45.68 | 67 | 特力A | 2024-06-05 三 | 14.25 | 14.38 | 14.11 | 14.44 | 14.11 | -1.88% | 0.70% | 27355 | 3903万 | 55.42 | 60.82 | 47.43 | 68 | 特力A | 2024-06-04 二 | 14.15 | 14.15 | 14.38 | 14.44 | 13.93 | 1.63% | 0.92% | 36153 | 5134万 | 56.48 | 61.99 | 48.34 | 69 | 特力A | 2024-06-03 一 | 14.44 | 14.39 | 14.15 | 14.45 | 14.00 | -1.67% | 1.11% | 43575 | 6164万 | 55.58 | 60.99 | 47.57 | 70 | 特力A | 2024-05-31 五 | 14.38 | 14.38 | 14.39 | 14.51 | 14.37 | 0.07% | 0.60% | 23536 | 3394万 | 56.52 | 62.03 | 48.37 | 71 | 特力A | 2024-05-30 四 | 14.48 | 14.52 | 14.38 | 14.56 | 14.35 | -0.96% | 0.70% | 27573 | 3979万 | 56.48 | 61.99 | 48.34 | 72 | 特力A | 2024-05-29 三 | 14.48 | 14.52 | 14.52 | 14.72 | 14.47 | 0.00% | 0.73% | 28816 | 4204万 | 57.03 | 62.59 | 48.81 | 73 | 特力A | 2024-05-28 二 | 14.60 | 14.67 | 14.52 | 14.76 | 14.50 | -1.02% | 0.80% | 31253 | 4576万 | 57.03 | 62.59 | 48.81 | 74 | 特力A | 2024-05-27 一 | 14.64 | 14.51 | 14.67 | 14.73 | 14.34 | 1.10% | 1.04% | 41015 | 5945万 | 57.62 | 63.24 | 49.32 | 75 | 特力A | 2024-05-24 五 | 14.61 | 14.60 | 14.51 | 14.71 | 14.49 | -0.62% | 1.01% | 39815 | 5812万 | 56.99 | 62.55 | 48.78 | 76 | 特力A | 2024-05-23 四 | 14.98 | 15.18 | 14.60 | 15.02 | 14.60 | -3.82% | 1.95% | 76519 | 11269万 | 57.35 | 62.93 | 49.08 | 77 | 特力A | 2024-05-22 三 | 15.15 | 15.13 | 15.18 | 15.22 | 15.08 | 0.33% | 1.24% | 48521 | 7354万 | 59.62 | 65.43 | 51.03 | 78 | 特力A | 2024-05-21 二 | 15.36 | 15.55 | 15.13 | 15.55 | 15.08 | -2.70% | 1.92% | 75520 | 11484万 | 59.43 | 65.22 | 50.86 | 79 | 特力A | 2024-05-20 一 | 15.47 | 15.25 | 15.55 | 15.83 | 15.33 | 1.97% | 2.98% | 117032 | 18228万 | 61.08 | 67.03 | 52.27 | 80 | 特力A | 2024-05-17 五 | 15.20 | 15.19 | 15.25 | 15.29 | 14.95 | 0.39% | 1.42% | 55783 | 8437万 | 59.9 | 65.74 | 51.26 | 81 | 特力A | 2024-05-16 四 | 15.14 | 15.10 | 15.19 | 15.35 | 15.14 | 0.60% | 1.35% | 53141 | 8110万 | 59.66 | 65.48 | 51.06 | 82 | 特力A | 2024-05-15 三 | 15.09 | 15.09 | 15.10 | 15.35 | 14.89 | 0.07% | 1.31% | 51477 | 7805万 | 59.31 | 65.09 | 50.76 | 83 | 特力A | 2024-05-14 二 | 14.80 | 14.80 | 15.09 | 15.14 | 14.80 | 1.96% | 1.23% | 48361 | 7260万 | 59.27 | 65.05 | 50.73 | 84 | 特力A | 2024-05-13 一 | 15.22 | 15.39 | 14.80 | 15.22 | 14.78 | -3.83% | 2.00% | 78588 | 11703万 | 58.13 | 63.8 | 49.75 | 85 | 特力A | 2024-05-10 五 | 15.51 | 15.38 | 15.39 | 15.54 | 15.24 | 0.07% | 1.28% | 50399 | 7740万 | 60.45 | 66.34 | 51.74 | 86 | 特力A | 2024-05-09 四 | 15.03 | 15.10 | 15.38 | 15.68 | 15.03 | 1.85% | 1.68% | 66161 | 10185万 | 60.41 | 66.3 | 51.7 | 87 | 特力A | 2024-05-08 三 | 15.48 | 15.40 | 15.10 | 15.49 | 15.08 | -1.95% | 1.26% | 49473 | 7523万 | 59.31 | 65.09 | 50.76 | 88 | 特力A | 2024-05-06 一 | 15.26 | 15.10 | 15.28 | 15.40 | 15.20 | 1.19% | 1.55% | 60898 | 9306万 | 60.02 | 65.87 | 51.37 | 89 | 特力A | 2024-04-30 二 | 15.36 | 15.36 | 15.10 | 15.36 | 15.02 | -1.69% | 1.50% | 59074 | 8953万 | 59.31 | 65.09 | 50.76 | 90 | 特力A | 2024-04-29 一 | 14.86 | 14.93 | 15.36 | 15.44 | 14.83 | 2.88% | 2.14% | 84247 | 12833万 | 60.33 | 66.21 | 51.63 | 91 | 特力A | 2024-04-26 五 | 14.66 | 14.67 | 14.93 | 14.99 | 14.56 | 1.77% | 1.69% | 66470 | 9857万 | 58.64 | 64.36 | 50.19 | 92 | 特力A | 2024-04-25 四 | 14.83 | 14.64 | 14.67 | 15.05 | 14.62 | 0.20% | 1.55% | 61061 | 9059万 | 57.62 | 63.24 | 49.32 | 93 | 特力A | 2024-04-24 三 | 14.33 | 14.41 | 14.64 | 14.69 | 14.33 | 1.60% | 1.19% | 46701 | 6793万 | 57.5 | 63.11 | 53.37 | 94 | 特力A | 2024-04-23 二 | 14.35 | 14.34 | 14.41 | 14.53 | 14.30 | 0.49% | 1.24% | 48544 | 6987万 | 56.6 | 62.12 | 52.53 | 95 | 特力A | 2024-04-22 一 | 14.77 | 14.85 | 14.34 | 14.77 | 14.26 | -3.43% | 1.90% | 74433 | 10732万 | 56.32 | 61.81 | 52.27 | 96 | 特力A | 2024-04-19 五 | 14.83 | 14.92 | 14.85 | 15.22 | 14.70 | -0.47% | 1.69% | 66184 | 9891万 | 58.33 | 64.01 | 54.13 | 97 | 特力A | 2024-04-18 四 | 15.15 | 15.24 | 14.92 | 15.46 | 14.91 | -2.10% | 2.11% | 82973 | 12486万 | 58.6 | 64.31 | 54.39 | 98 | 特力A | 2024-04-17 三 | 14.10 | 14.36 | 15.24 | 15.29 | 14.10 | 6.13% | 2.86% | 112181 | 16875万 | 59.86 | 65.69 | 55.55 | 99 | 特力A | 2024-04-16 二 | 15.98 | 15.95 | 14.36 | 15.98 | 14.36 | -9.97% | 4.29% | 168647 | 24904万 | 56.4 | 61.9 | 52.34 | 100 | 特力A | 2024-04-15 一 | 16.49 | 17.30 | 15.95 | 16.58 | 15.57 | -7.80% | 5.42% | 212865 | 34040万 | 62.65 | 68.75 | 58.14 | 101 | 特力A | 2024-04-12 五 | 16.99 | 16.90 | 17.30 | 17.45 | 16.58 | 2.37% | 6.70% | 263184 | 44948万 | 67.95 | 74.57 | 63.06 | 102 | 特力A | 2024-04-11 四 | 16.72 | 16.90 | 16.90 | 17.38 | 16.37 | 0.00% | 5.67% | 222815 | 37388万 | 66.38 | 72.85 | 61.6 | 103 | 特力A | 2024-04-10 三 | 16.53 | 16.60 | 16.90 | 17.57 | 16.53 | 1.81% | 7.12% | 279632 | 47656万 | 66.38 | 72.85 | 61.6 | 104 | 特力A | 2024-04-09 二 | 16.99 | 17.25 | 16.60 | 17.26 | 16.48 | -3.77% | 6.85% | 269245 | 45019万 | 65.2 | 71.56 | 60.51 | 105 | 特力A | 2024-04-08 一 | 15.87 | 15.68 | 17.25 | 17.25 | 15.68 | 10.01% | 6.02% | 236602 | 39100万 | 67.75 | 74.36 | 62.88 | 106 | 特力A | 2024-04-03 三 | 15.53 | 15.46 | 15.68 | 15.99 | 15.51 | 1.42% | 2.72% | 106932 | 16829万 | 61.59 | 67.59 | 57.16 | 107 | 特力A | 2024-04-02 二 | 15.41 | 15.53 | 15.46 | 15.53 | 15.31 | -0.45% | 1.39% | 54504 | 8416万 | 60.72 | 66.64 | 56.35 | 108 | 特力A | 2024-04-01 一 | 15.05 | 15.10 | 15.53 | 15.65 | 15.04 | 2.85% | 1.80% | 70864 | 10947万 | 61 | 66.94 | 56.61 | 109 | 特力A | 2024-03-29 五 | 14.98 | 14.80 | 15.10 | 15.28 | 14.86 | 2.03% | 1.39% | 54588 | 8214万 | 59.31 | 65.09 | 55.04 | 110 | 特力A | 2024-03-28 四 | 14.35 | 14.58 | 14.80 | 14.94 | 14.35 | 1.51% | 1.34% | 52469 | 7757万 | 58.13 | 63.8 | 53.95 | 111 | 特力A | 2024-03-27 三 | 15.17 | 15.12 | 14.58 | 15.25 | 14.57 | -3.57% | 1.19% | 46645 | 6909万 | 57.27 | 62.85 | 66.1 | 112 | 特力A | 2024-03-26 二 | 15.09 | 15.16 | 15.12 | 15.35 | 14.88 | -0.26% | 1.30% | 50975 | 7695万 | 59.39 | 65.18 | 68.55 | 113 | 特力A | 2024-03-25 一 | 15.55 | 15.46 | 15.16 | 15.66 | 15.16 | -1.94% | 1.27% | 49830 | 7672万 | 59.55 | 65.35 | 68.73 | 114 | 特力A | 2024-03-22 五 | 15.92 | 15.92 | 15.46 | 15.95 | 15.46 | -2.89% | 1.86% | 73230 | 11456万 | 60.72 | 66.64 | 70.09 | 115 | 特力A | 2024-03-21 四 | 16.02 | 15.94 | 15.92 | 16.10 | 15.77 | -0.13% | 1.34% | 52501 | 8361万 | 62.53 | 68.62 | 72.17 | 116 | 特力A | 2024-03-20 三 | 15.91 | 15.98 | 15.94 | 16.05 | 15.91 | -0.25% | 1.13% | 44213 | 7059万 | 62.61 | 68.71 | 72.26 | 117 | 特力A | 2024-03-19 二 | 16.12 | 16.12 | 15.98 | 16.19 | 15.96 | -0.87% | 1.39% | 54464 | 8748万 | 62.77 | 68.88 | 72.45 | 118 | 特力A | 2024-03-18 一 | 15.96 | 15.95 | 16.12 | 16.12 | 15.91 | 1.07% | 1.40% | 55035 | 8822万 | 63.32 | 69.49 | 73.08 | 119 | 特力A | 2024-03-15 五 | 15.79 | 15.85 | 15.95 | 15.95 | 15.66 | 0.63% | 1.30% | 50880 | 8061万 | 62.65 | 68.75 | 72.31 | 120 | 特力A | 2024-03-14 四 | 15.88 | 15.87 | 15.85 | 16.07 | 15.63 | -0.13% | 1.76% | 69003 | 10970万 | 62.26 | 68.32 | 71.86 | 121 | 特力A | 2024-03-08 五 | 15.47 | 15.59 | 15.46 | 15.76 | 15.28 | -0.83% | 1.63% | 64074 | 9879万 | 60.72 | 66.64 | 70.09 | 122 | 特力A | 2024-03-07 四 | 15.45 | 15.30 | 15.59 | 15.98 | 15.32 | 1.90% | 3.25% | 127686 | 20005万 | 61.23 | 67.2 | 70.68 | 123 | 特力A | 2024-03-06 三 | 15.28 | 15.31 | 15.30 | 15.48 | 15.10 | -0.07% | 1.47% | 57597 | 8796万 | 60.1 | 65.95 | 69.36 | 124 | 特力A | 2024-03-05 二 | 15.10 | 15.16 | 15.31 | 15.43 | 15.02 | 0.99% | 2.06% | 81028 | 12401万 | 60.13 | 66 | 69.41 | 125 | 特力A | 2024-03-04 一 | 15.44 | 15.37 | 15.16 | 15.49 | 14.96 | -1.37% | 1.74% | 68456 | 10371万 | 59.55 | 65.35 | 68.73 | 126 | 特力A | 2024-03-01 五 | 15.24 | 15.24 | 15.37 | 15.50 | 15.14 | 0.85% | 1.64% | 64538 | 9887万 | 60.37 | 66.25 | 69.68 | 127 | 特力A | 2024-02-29 四 | 14.70 | 14.92 | 15.24 | 15.35 | 14.68 | 2.14% | 2.24% | 88006 | 13306万 | 59.86 | 65.69 | 69.09 | 128 | 特力A | 2024-02-28 三 | 15.80 | 15.80 | 14.92 | 16.27 | 14.91 | -5.57% | 3.50% | 137292 | 21516万 | 58.6 | 64.31 | 67.64 | 129 | 特力A | 2024-02-27 二 | 15.40 | 15.29 | 15.80 | 15.84 | 15.20 | 3.34% | 2.85% | 111817 | 17449万 | 62.06 | 68.11 | 71.63 | 130 | 特力A | 2024-02-26 一 | 15.25 | 15.18 | 15.29 | 15.54 | 15.11 | 0.72% | 2.38% | 93491 | 14310万 | 60.06 | 65.91 | 69.32 | 131 | 特力A | 2024-02-23 五 | 15.05 | 14.99 | 15.18 | 15.25 | 14.89 | 1.27% | 2.32% | 91068 | 13736万 | 59.62 | 65.43 | 68.82 | 132 | 特力A | 2024-02-22 四 | 14.80 | 14.88 | 14.99 | 15.07 | 14.70 | 0.74% | 1.93% | 75790 | 11294万 | 58.88 | 64.62 | 67.96 | 133 | 特力A | 2024-02-21 三 | 14.72 | 14.83 | 14.88 | 15.25 | 14.66 | 0.34% | 2.57% | 100949 | 15168万 | 58.45 | 64.14 | 67.46 | 134 | 特力A | 2024-02-20 二 | 14.90 | 15.14 | 14.83 | 15.00 | 14.62 | -2.05% | 2.22% | 87133 | 12875万 | 58.25 | 63.93 | 67.23 | 135 | 特力A | 2024-02-19 一 | 14.78 | 14.60 | 15.14 | 15.18 | 14.64 | 3.70% | 2.91% | 114397 | 17123万 | 59.47 | 65.26 | 68.64 | 136 | 特力A | 2024-02-08 四 | 14.18 | 14.39 | 14.60 | 14.80 | 14.05 | 1.46% | 3.24% | 127420 | 18631万 | 57.35 | 62.93 | 66.19 | 137 | 特力A | 2024-02-07 三 | 14.32 | 14.07 | 14.39 | 15.06 | 14.16 | 2.27% | 3.98% | 156248 | 22698万 | 56.52 | 62.03 | 65.24 | 138 | 特力A | 2024-02-06 二 | 12.27 | 12.79 | 14.07 | 14.07 | 12.27 | 10.01% | 3.45% | 135662 | 18330万 | 55.26 | 60.65 | 63.79 | 139 | 特力A | 2024-02-05 一 | 13.88 | 14.21 | 12.79 | 13.93 | 12.79 | -9.99% | 3.12% | 122681 | 16051万 | 50.24 | 55.13 | 57.98 | 140 | 特力A | 2024-02-02 五 | 14.56 | 15.30 | 14.21 | 14.95 | 13.77 | -7.12% | 4.97% | 195100 | 27855万 | 55.81 | 61.25 | 64.42 | 141 | 特力A | 2024-02-01 四 | 15.70 | 17.00 | 15.30 | 16.09 | 15.30 | -10.00% | 5.50% | 215907 | 33350万 | 60.1 | 65.95 | 69.36 | 142 | 特力A | 2024-01-31 三 | 17.10 | 16.80 | 17.00 | 18.14 | 16.91 | 1.19% | 6.58% | 258443 | 45502万 | 66.77 | 73.28 | 77.07 | 143 | 特力A | 2024-01-30 二 | 17.30 | 18.04 | 16.80 | 17.80 | 16.53 | -6.87% | 5.60% | 219828 | 37604万 | 65.99 | 72.42 | 76.16 | 144 | 特力A | 2024-01-29 一 | 17.40 | 17.49 | 18.04 | 19.01 | 17.25 | 3.14% | 7.91% | 310780 | 56637万 | 70.86 | 77.76 | 81.78 | 145 | 特力A | 2024-01-26 五 | 17.87 | 18.19 | 17.49 | 18.58 | 17.43 | -3.85% | 7.53% | 295910 | 53224万 | 68.7 | 75.39 | 79.29 | 146 | 特力A | 2024-01-25 四 | 17.50 | 17.43 | 18.19 | 18.63 | 17.23 | 4.36% | 8.81% | 345853 | 61947万 | 71.45 | 78.41 | 82.46 | 147 | 特力A | 2024-01-24 三 | 17.19 | 17.52 | 17.43 | 18.20 | 17.18 | -0.51% | 7.19% | 282548 | 49668万 | 68.46 | 75.13 | 79.02 | 148 | 特力A | 2024-01-23 二 | 16.60 | 17.24 | 17.52 | 18.28 | 16.60 | 1.62% | 8.22% | 322763 | 56144万 | 68.81 | 75.52 | 79.43 | 149 | 特力A | 2024-01-22 一 | 17.19 | 17.19 | 17.24 | 18.79 | 16.90 | 0.29% | 11.17% | 438895 | 77855万 | 67.71 | 74.31 | 78.16 | 150 | 特力A | 2024-01-19 五 | 15.50 | 15.63 | 17.19 | 17.19 | 15.30 | 9.98% | 5.87% | 230494 | 39064万 | 67.52 | 74.1 | 77.93 | 151 | 特力A | 2024-01-18 四 | 15.90 | 16.23 | 15.63 | 15.90 | 14.93 | -3.70% | 2.64% | 103600 | 16006万 | 61.39 | 67.37 | 70.86 | 152 | 特力A | 2024-01-17 三 | 16.30 | 16.27 | 16.23 | 16.84 | 16.10 | -0.25% | 4.06% | 159426 | 26362万 | 63.75 | 69.96 | 73.58 | 153 | 特力A | 2024-01-16 二 | 15.90 | 15.95 | 16.27 | 16.48 | 15.56 | 2.01% | 3.19% | 125154 | 20025万 | 63.91 | 70.13 | 73.76 | 154 | 特力A | 2024-01-15 一 | 15.50 | 15.52 | 15.95 | 16.75 | 15.45 | 2.77% | 2.47% | 97009 | 15568万 | 62.65 | 68.75 | 72.31 | 155 | 特力A | 2024-01-12 五 | 15.49 | 15.46 | 15.52 | 15.69 | 15.41 | 0.39% | 0.62% | 24344 | 3782万 | 60.96 | 66.9 | 70.36 | 156 | 特力A | 2024-01-11 四 | 15.39 | 15.39 | 15.46 | 15.59 | 15.30 | 0.45% | 0.55% | 21575 | 3328万 | 60.72 | 66.64 | 70.09 | 157 | 特力A | 2024-01-10 三 | 15.38 | 15.39 | 15.39 | 15.53 | 15.17 | 0.00% | 0.46% | 18236 | 2803万 | 60.45 | 66.34 | 69.77 | 158 | 特力A | 2024-01-09 二 | 15.19 | 15.18 | 15.39 | 15.61 | 15.15 | 1.38% | 0.62% | 24180 | 3722万 | 60.45 | 66.34 | 69.77 | 159 | 特力A | 2024-01-08 一 | 15.60 | 15.60 | 15.18 | 15.64 | 15.18 | -2.69% | 0.75% | 29263 | 4485万 | 59.62 | 65.43 | 68.82 | 160 | 特力A | 2024-01-05 五 | 15.90 | 15.86 | 15.60 | 15.95 | 15.56 | -1.64% | 0.71% | 27790 | 4377万 | 61.27 | 67.25 | 70.72 | 161 | 特力A | 2024-01-04 四 | 15.93 | 15.87 | 15.86 | 15.99 | 15.80 | -0.06% | 0.56% | 21803 | 3466万 | 62.29 | 68.37 | 71.9 | 162 | 特力A | 2024-01-03 三 | 16.00 | 16.05 | 15.87 | 16.10 | 15.81 | -1.12% | 0.54% | 21093 | 3358万 | 62.33 | 68.41 | 71.95 | 163 | 特力A | 2024-01-02 二 | 15.92 | 15.91 | 16.05 | 16.14 | 15.81 | 0.88% | 0.72% | 28348 | 4539万 | 63.04 | 69.18 | 72.76 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000025.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000025.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000025.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000025.gif)
![](http://f9.eastmoney.com/ct/000025/sz000025_F10_TZPJ.png) |