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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.67 | 10.72 | 10.50 | 10.71 | +2.10% | 0.20 | 0.47% |
| 2026-03-23 | 10.95 | 10.95 | 10.49 | 10.49 | -5.07% | 0.43 | 1.00% |
| 2026-03-20 | 11.28 | 11.38 | 11.04 | 11.05 | -2.13% | 0.28 | 0.61% |
| 2026-03-19 | 11.50 | 11.55 | 11.27 | 11.29 | -2.50% | 0.30 | 0.66% |
| 2026-03-18 | 11.62 | 11.65 | 11.50 | 11.58 | -0.60% | 0.24 | 0.51% |
| 2026-03-17 | 11.70 | 11.77 | 11.62 | 11.65 | -0.43% | 0.21 | 0.43% |
| 2026-03-16 | 11.62 | 11.75 | 11.60 | 11.70 | +0.43% | 0.16 | 0.34% |
| 2026-03-13 | 11.57 | 11.76 | 11.57 | 11.65 | +0.09% | 0.28 | 0.59% |
| 2026-03-12 | 11.72 | 11.72 | 11.56 | 11.64 | -0.43% | 0.24 | 0.51% |
| 2026-03-11 | 11.74 | 11.81 | 11.64 | 11.69 | -0.76% | 0.21 | 0.44% |
| 2026-03-10 | 11.73 | 11.82 | 11.73 | 11.78 | +0.43% | 0.23 | 0.48% |
| 2026-03-09 | 11.63 | 11.75 | 11.59 | 11.73 | -0.42% | 0.20 | 0.43% |
| 2026-03-06 | 11.60 | 11.78 | 11.56 | 11.78 | +1.20% | 0.20 | 0.42% |
| 2026-03-05 | 11.66 | 11.69 | 11.58 | 11.64 | +1.22% | 0.20 | 0.42% |
| 2026-03-04 | 11.51 | 11.66 | 11.43 | 11.50 | -0.60% | 0.34 | 0.72% |
| 2026-03-03 | 11.77 | 11.85 | 11.55 | 11.57 | -1.87% | 0.36 | 0.76% |
| 2026-03-02 | 11.91 | 11.99 | 11.66 | 11.79 | -2.24% | 0.50 | 1.05% |
| 2026-02-27 | 12.15 | 12.15 | 12.03 | 12.06 | -0.08% | 0.26 | 0.54% |
| 2026-02-26 | 12.16 | 12.20 | 12.05 | 12.07 | -0.74% | 0.23 | 0.47% |
| 2026-02-25 | 12.05 | 12.18 | 12.04 | 12.16 | +1.08% | 0.30 | 0.62% |