三力制药 sh.603439
14.76
+3.29%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.46 | 14.85 | 13.83 | 14.76 | +3.29% | 5.33 | 9.20% |
| 2026-05-22 | 13.13 | 14.29 | 13.13 | 14.29 | +10.01% | 4.23 | 7.52% |
| 2026-05-21 | 13.30 | 13.58 | 12.93 | 12.99 | -3.78% | 2.25 | 4.21% |
| 2026-05-20 | 12.52 | 13.56 | 12.44 | 13.50 | +7.91% | 3.05 | 5.75% |
| 2026-05-19 | 12.92 | 13.24 | 12.38 | 12.51 | -2.72% | 1.31 | 2.57% |
| 2026-05-18 | 12.15 | 12.97 | 12.05 | 12.86 | +5.67% | 2.52 | 4.92% |
| 2026-05-15 | 12.00 | 12.75 | 11.98 | 12.17 | +1.50% | 1.45 | 2.89% |
| 2026-05-14 | 12.20 | 12.24 | 11.88 | 11.99 | -1.72% | 0.95 | 1.95% |
| 2026-05-13 | 12.21 | 12.30 | 11.95 | 12.20 | -0.89% | 1.55 | 3.17% |
| 2026-05-12 | 11.90 | 12.55 | 11.80 | 12.31 | +2.84% | 3.22 | 6.50% |
| 2026-05-11 | 11.30 | 12.27 | 11.05 | 11.97 | +7.35% | 1.98 | 4.16% |
| 2026-05-08 | 11.10 | 11.15 | 11.04 | 11.15 | +1.18% | 0.27 | 0.60% |
| 2026-05-07 | 11.14 | 11.16 | 11.02 | 11.02 | -1.08% | 0.29 | 0.66% |
| 2026-05-06 | 11.27 | 11.30 | 11.09 | 11.14 | -0.98% | 0.36 | 0.80% |
| 2026-04-30 | 11.12 | 11.30 | 11.11 | 11.25 | +0.63% | 0.26 | 0.57% |
| 2026-04-29 | 11.10 | 11.21 | 11.04 | 11.18 | +0.54% | 0.29 | 0.65% |
| 2026-04-28 | 11.22 | 11.35 | 11.07 | 11.12 | -0.89% | 0.42 | 0.93% |
| 2026-04-27 | 11.04 | 11.29 | 10.94 | 11.22 | +2.75% | 0.57 | 1.27% |
| 2026-04-24 | 10.85 | 10.95 | 10.80 | 10.92 | +0.55% | 0.18 | 0.40% |
| 2026-04-23 | 10.94 | 11.01 | 10.83 | 10.86 | -1.18% | 0.23 | 0.52% |