特力Ａ

sz000025 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.91

涨跌幅

-0.80%

成交量

4,652,800 股

成交额

69,246,168 元

换手率

1.18%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.91	14.91	15.06	14.72	-0.80%	4,652,800	69,246,168	1.18
2026-10-13	14.86	15.03	15.13	14.72	-0.07%	4,379,300	65,336,540	1.11
2026-10-12	15.42	15.04	15.48	14.99	-2.72%	5,040,000	76,208,600	1.28
2026-10-09	15.50	15.46	15.59	15.05	+0.26%	6,288,000	96,162,016	1.60
2026-10-08	15.12	15.42	15.76	15.11	+1.38%	7,704,200	119,408,712	1.96
2026-09-30	15.06	15.21	15.42	14.70	-1.11%	8,432,900	126,749,416	2.15
2026-09-29	14.89	15.38	15.45	14.86	+2.81%	9,231,100	141,121,376	2.35
2026-09-28	14.90	14.96	15.17	14.77	+0.27%	5,461,800	82,042,840	1.39
2026-09-24	15.00	14.92	15.19	14.88	-0.80%	3,594,800	54,025,376	0.92
2026-09-23	15.07	15.04	15.30	15.00	-0.07%	4,488,100	67,901,928	1.14
2026-09-22	15.25	15.05	15.26	15.00	-1.51%	4,607,800	69,582,664	1.17
2026-09-21	14.80	15.28	15.30	14.71	+3.73%	6,944,800	104,789,840	1.77
2026-09-18	14.57	14.73	14.80	14.53	+1.45%	3,888,500	57,151,700	0.99
2026-09-17	14.46	14.52	14.55	14.37	-0.34%	2,878,300	41,636,080	0.73
2026-09-16	14.51	14.57	14.63	14.35	+0.41%	3,180,400	46,141,008	0.81
2026-09-15	14.60	14.51	14.72	14.51	-1.23%	3,786,200	55,164,164	0.96
2026-09-14	14.68	14.69	14.84	14.55	+0.27%	3,564,800	52,430,296	0.91
2026-09-11	14.80	14.65	14.92	14.61	-2.59%	6,648,200	97,808,320	1.69
2026-09-10	15.59	15.04	15.63	15.03	-3.77%	7,548,400	114,359,968	1.92
2026-09-09	15.63	15.63	15.78	15.39	+0.26%	6,491,600	101,306,560	1.65
2026-09-08	15.04	15.59	15.72	14.96	+3.66%	11,937,800	184,323,632	3.04
2026-09-07	15.17	15.04	15.23	14.98	-2.34%	9,233,000	139,218,144	2.35
2026-09-04	15.51	15.40	16.08	15.30	-1.16%	12,325,000	192,992,240	3.14
2026-09-03	15.51	15.58	16.50	15.42	+0.32%	10,962,200	172,583,280	2.79
2026-09-02	16.31	15.53	16.38	15.36	-6.50%	18,854,200	296,128,544	4.80
2026-09-01	15.65	16.61	17.38	15.61	+5.13%	22,820,600	377,942,528	5.81
2026-08-31	16.64	15.80	16.65	15.61	-7.39%	21,259,500	338,383,456	5.41
2026-08-28	16.33	17.06	17.66	16.18	+2.40%	28,685,800	486,275,072	7.30
2026-08-27	15.66	16.66	17.45	15.66	+4.39%	25,277,700	418,477,824	6.44
2026-08-26	15.81	15.96	16.46	15.60	-0.25%	16,391,200	263,838,464	4.17

需要全历史数据与程序化访问？查看特力Ａ日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000025 获取全部历史日线。