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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.10 | 11.10 | 10.95 | 10.99 | -0.72% | 0.18 | 0.40% |
| 2026-04-21 | 11.04 | 11.10 | 10.97 | 11.07 | +0.45% | 0.24 | 0.54% |
| 2026-04-20 | 11.02 | 11.07 | 10.87 | 11.02 | +0.36% | 0.18 | 0.40% |
| 2026-04-17 | 11.05 | 11.12 | 10.92 | 10.98 | -1.26% | 0.21 | 0.48% |
| 2026-04-16 | 11.13 | 11.19 | 11.03 | 11.12 | -0.09% | 0.19 | 0.43% |
| 2026-04-15 | 11.04 | 11.16 | 10.98 | 11.13 | +1.18% | 0.32 | 0.72% |
| 2026-04-14 | 11.08 | 11.10 | 10.89 | 11.00 | 0.00% | 0.17 | 0.39% |
| 2026-04-13 | 11.03 | 11.09 | 10.93 | 11.00 | -0.36% | 0.18 | 0.42% |
| 2026-04-10 | 11.04 | 11.17 | 11.01 | 11.04 | +0.18% | 0.23 | 0.52% |
| 2026-04-09 | 11.21 | 11.34 | 10.97 | 11.02 | -1.96% | 0.30 | 0.67% |
| 2026-04-08 | 11.32 | 11.39 | 11.18 | 11.24 | +0.09% | 0.33 | 0.72% |
| 2026-04-07 | 11.08 | 11.29 | 10.91 | 11.23 | +1.54% | 0.23 | 0.51% |
| 2026-04-03 | 11.26 | 11.34 | 11.04 | 11.06 | -2.56% | 0.24 | 0.52% |
| 2026-04-02 | 11.34 | 11.49 | 11.29 | 11.35 | +0.09% | 0.40 | 0.86% |
| 2026-04-01 | 11.07 | 11.40 | 10.92 | 11.34 | +3.47% | 0.41 | 0.90% |
| 2026-03-31 | 11.08 | 11.13 | 10.94 | 10.96 | -0.90% | 0.19 | 0.43% |
| 2026-03-30 | 10.94 | 11.14 | 10.92 | 11.06 | +0.18% | 0.23 | 0.52% |
| 2026-03-27 | 10.59 | 11.04 | 10.52 | 11.04 | +3.86% | 0.36 | 0.82% |
| 2026-03-26 | 10.85 | 10.96 | 10.58 | 10.63 | -1.57% | 0.26 | 0.59% |
| 2026-03-25 | 10.71 | 10.80 | 10.71 | 10.80 | +0.84% | 0.18 | 0.42% |