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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.75 | 12.90 | 12.58 | 12.66 | -0.78% | 1.40 | 2.72% |
| 2025-07-22 | 12.90 | 12.96 | 12.74 | 12.76 | -1.47% | 1.92 | 3.71% |
| 2025-07-21 | 12.88 | 13.03 | 12.72 | 12.95 | +0.23% | 1.68 | 3.23% |
| 2025-07-18 | 12.95 | 13.01 | 12.74 | 12.92 | -0.84% | 1.84 | 3.55% |
| 2025-07-17 | 12.61 | 13.25 | 12.61 | 13.03 | +2.92% | 3.10 | 5.97% |
| 2025-07-16 | 12.64 | 12.75 | 12.51 | 12.66 | +0.24% | 2.06 | 4.03% |
| 2025-07-15 | 12.72 | 12.97 | 12.54 | 12.63 | -1.10% | 2.32 | 4.53% |
| 2025-07-14 | 13.16 | 13.35 | 12.64 | 12.77 | -5.13% | 5.10 | 9.82% |
| 2025-07-11 | 12.89 | 14.32 | 12.75 | 13.46 | +3.38% | 8.62 | 15.61% |
| 2025-07-10 | 11.81 | 13.02 | 11.78 | 13.02 | +9.97% | 4.02 | 7.86% |
| 2025-07-09 | 11.95 | 11.95 | 11.79 | 11.84 | -0.59% | 0.49 | 1.03% |
| 2025-07-08 | 11.90 | 12.03 | 11.86 | 11.91 | +0.08% | 0.47 | 0.98% |
| 2025-07-07 | 11.86 | 12.00 | 11.83 | 11.90 | -0.25% | 0.48 | 0.99% |
| 2025-07-04 | 11.90 | 12.15 | 11.78 | 11.93 | +0.42% | 0.89 | 1.83% |
| 2025-07-03 | 11.85 | 11.94 | 11.80 | 11.88 | +0.25% | 0.47 | 0.97% |
| 2025-07-02 | 11.74 | 12.17 | 11.73 | 11.85 | +0.94% | 1.00 | 2.06% |
| 2025-07-01 | 11.61 | 11.77 | 11.61 | 11.74 | +0.69% | 0.34 | 0.72% |
| 2025-06-30 | 11.54 | 11.67 | 11.53 | 11.66 | +1.13% | 0.33 | 0.70% |
| 2025-06-27 | 11.54 | 11.59 | 11.50 | 11.53 | +0.17% | 0.32 | 0.69% |
| 2025-06-26 | 11.69 | 11.72 | 11.49 | 11.51 | -1.12% | 0.46 | 0.98% |