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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.13 | 13.14 | 12.92 | 13.09 | -0.15% | 0.97 | 1.85% |
| 2025-08-19 | 13.07 | 13.33 | 13.05 | 13.11 | +0.31% | 1.64 | 3.09% |
| 2025-08-18 | 13.08 | 13.14 | 12.99 | 13.07 | +0.15% | 1.33 | 2.53% |
| 2025-08-15 | 12.82 | 13.12 | 12.76 | 13.05 | +1.71% | 1.07 | 2.05% |
| 2025-08-14 | 13.21 | 13.23 | 12.82 | 12.83 | -2.73% | 1.22 | 2.31% |
| 2025-08-13 | 13.11 | 13.24 | 12.94 | 13.19 | +0.15% | 1.36 | 2.57% |
| 2025-08-12 | 13.35 | 13.46 | 13.15 | 13.17 | -0.98% | 1.19 | 2.21% |
| 2025-08-11 | 13.25 | 13.30 | 13.15 | 13.30 | +0.76% | 0.88 | 1.64% |
| 2025-08-08 | 13.15 | 13.25 | 13.08 | 13.20 | +0.23% | 0.99 | 1.86% |
| 2025-08-07 | 13.30 | 13.38 | 13.17 | 13.17 | -1.64% | 1.39 | 2.60% |
| 2025-08-06 | 13.55 | 13.57 | 13.23 | 13.39 | -0.81% | 2.10 | 3.89% |
| 2025-08-05 | 14.04 | 14.05 | 13.48 | 13.50 | -4.73% | 3.08 | 5.58% |
| 2025-08-04 | 13.61 | 14.28 | 13.51 | 14.17 | +3.43% | 3.18 | 5.65% |
| 2025-08-01 | 13.40 | 14.30 | 13.31 | 13.70 | +1.56% | 4.02 | 7.18% |
| 2025-07-31 | 13.33 | 13.65 | 13.20 | 13.49 | +1.50% | 2.84 | 5.24% |
| 2025-07-30 | 13.28 | 13.60 | 13.11 | 13.29 | -0.97% | 2.97 | 5.48% |
| 2025-07-29 | 13.08 | 13.52 | 12.85 | 13.42 | +4.19% | 3.72 | 6.93% |
| 2025-07-28 | 12.83 | 12.93 | 12.80 | 12.88 | +0.23% | 1.19 | 2.29% |
| 2025-07-25 | 12.79 | 12.95 | 12.73 | 12.85 | +0.47% | 1.37 | 2.64% |
| 2025-07-24 | 12.71 | 12.88 | 12.70 | 12.79 | +1.03% | 1.17 | 2.28% |