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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.49 | 11.66 | 11.47 | 11.55 | +0.17% | 0.32 | 0.67% |
| 2025-05-26 | 11.60 | 11.62 | 11.43 | 11.53 | -0.59% | 0.44 | 0.93% |
| 2025-05-23 | 11.67 | 11.84 | 11.60 | 11.60 | -0.67% | 0.44 | 0.91% |
| 2025-05-22 | 11.83 | 11.83 | 11.65 | 11.68 | -1.31% | 0.38 | 0.77% |
| 2025-05-21 | 11.83 | 11.91 | 11.81 | 11.83 | +0.08% | 0.37 | 0.76% |
| 2025-05-20 | 11.74 | 11.88 | 11.69 | 11.82 | +0.83% | 0.46 | 0.93% |
| 2025-05-19 | 11.84 | 11.84 | 11.66 | 11.73 | -1.23% | 0.42 | 0.86% |
| 2025-05-16 | 11.71 | 11.90 | 11.68 | 11.87 | +1.75% | 0.63 | 1.28% |
| 2025-05-15 | 11.70 | 11.74 | 11.63 | 11.67 | -0.17% | 0.31 | 0.64% |
| 2025-05-14 | 11.71 | 11.72 | 11.59 | 11.69 | -0.17% | 0.38 | 0.79% |
| 2025-05-13 | 11.75 | 11.79 | 11.67 | 11.71 | -0.08% | 0.33 | 0.68% |
| 2025-05-12 | 11.75 | 11.75 | 11.66 | 11.72 | 0.00% | 0.31 | 0.63% |
| 2025-05-09 | 11.71 | 11.74 | 11.65 | 11.72 | +0.08% | 0.28 | 0.58% |
| 2025-05-08 | 11.62 | 11.73 | 11.59 | 11.71 | +0.58% | 0.40 | 0.83% |
| 2025-05-07 | 11.64 | 11.74 | 11.57 | 11.64 | +0.17% | 0.46 | 0.95% |
| 2025-05-06 | 11.51 | 11.62 | 11.48 | 11.62 | +1.01% | 0.44 | 0.92% |