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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.63 | 11.65 | 11.52 | 11.64 | +0.17% | 0.43 | 0.89% |
| 2025-06-24 | 11.44 | 11.63 | 11.44 | 11.62 | +1.61% | 0.48 | 0.99% |
| 2025-06-23 | 11.36 | 11.44 | 11.29 | 11.44 | +0.34% | 0.27 | 0.57% |
| 2025-06-20 | 11.37 | 11.41 | 11.30 | 11.40 | +0.60% | 0.24 | 0.51% |
| 2025-06-19 | 11.38 | 11.42 | 11.30 | 11.33 | -0.60% | 0.33 | 0.69% |
| 2025-06-18 | 11.49 | 11.50 | 11.34 | 11.40 | -1.18% | 0.40 | 0.84% |
| 2025-06-17 | 11.58 | 11.71 | 11.47 | 11.53 | -0.50% | 0.57 | 1.18% |
| 2025-06-16 | 11.56 | 11.69 | 11.55 | 11.59 | -0.33% | 0.50 | 1.04% |
| 2025-06-13 | 11.81 | 12.23 | 11.61 | 11.63 | -1.32% | 1.22 | 2.47% |
| 2025-06-12 | 11.86 | 11.93 | 11.70 | 11.79 | -1.70% | 0.75 | 1.53% |
| 2025-06-11 | 11.96 | 12.10 | 11.88 | 11.99 | +0.16% | 0.46 | 0.91% |
| 2025-06-10 | 11.98 | 12.08 | 11.84 | 11.97 | -0.24% | 0.53 | 1.06% |
| 2025-06-09 | 11.81 | 12.02 | 11.78 | 12.00 | +1.56% | 0.51 | 1.03% |
| 2025-06-06 | 11.85 | 11.89 | 11.77 | 11.81 | 0.00% | 0.28 | 0.56% |
| 2025-06-05 | 11.98 | 11.98 | 11.80 | 11.81 | -1.06% | 0.42 | 0.85% |
| 2025-06-04 | 11.94 | 12.18 | 11.85 | 11.94 | -0.57% | 0.52 | 1.05% |
| 2025-06-03 | 11.66 | 12.02 | 11.66 | 12.01 | +2.32% | 0.81 | 1.64% |
| 2025-05-30 | 11.65 | 11.83 | 11.62 | 11.74 | +0.50% | 0.44 | 0.90% |
| 2025-05-29 | 11.56 | 11.69 | 11.48 | 11.68 | +1.18% | 0.34 | 0.70% |
| 2025-05-28 | 11.52 | 11.58 | 11.47 | 11.54 | -0.08% | 0.27 | 0.56% |