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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.09 | 12.10 | 12.01 | 12.03 | +0.42% | 0.17 | 0.36% |
| 2026-02-13 | 11.97 | 12.14 | 11.96 | 11.98 | 0.00% | 0.23 | 0.47% |
| 2026-02-12 | 12.26 | 12.26 | 11.97 | 11.98 | -1.64% | 0.37 | 0.76% |
| 2026-02-11 | 12.26 | 12.27 | 12.12 | 12.18 | -0.41% | 0.27 | 0.54% |
| 2026-02-10 | 12.29 | 12.35 | 12.20 | 12.23 | -0.16% | 0.45 | 0.90% |
| 2026-02-09 | 12.12 | 12.28 | 12.10 | 12.25 | +1.07% | 0.44 | 0.88% |
| 2026-02-06 | 12.27 | 12.40 | 12.12 | 12.12 | 0.00% | 0.82 | 1.66% |
| 2026-02-05 | 12.01 | 12.27 | 11.95 | 12.12 | +1.17% | 0.57 | 1.16% |
| 2026-02-04 | 11.88 | 11.99 | 11.87 | 11.98 | +0.67% | 0.29 | 0.61% |
| 2026-02-03 | 11.90 | 11.95 | 11.81 | 11.90 | +0.34% | 0.26 | 0.54% |
| 2026-02-02 | 11.90 | 12.07 | 11.81 | 11.86 | -0.92% | 0.39 | 0.81% |
| 2026-01-30 | 11.98 | 12.14 | 11.88 | 11.97 | -0.42% | 0.45 | 0.92% |
| 2026-01-29 | 12.04 | 12.04 | 11.89 | 12.02 | +0.08% | 0.44 | 0.90% |
| 2026-01-28 | 12.31 | 12.33 | 11.98 | 12.01 | -2.44% | 0.68 | 1.39% |
| 2026-01-27 | 12.48 | 12.50 | 12.10 | 12.31 | -1.76% | 0.67 | 1.36% |
| 2026-01-26 | 12.14 | 12.74 | 12.08 | 12.53 | +1.87% | 1.52 | 3.02% |
| 2026-01-23 | 12.20 | 12.43 | 12.19 | 12.30 | +0.82% | 0.59 | 1.19% |
| 2026-01-22 | 12.20 | 12.25 | 12.13 | 12.20 | +0.41% | 0.39 | 0.80% |
| 2026-01-21 | 11.99 | 12.27 | 11.97 | 12.15 | +1.00% | 0.68 | 1.39% |
| 2026-01-20 | 12.03 | 12.12 | 12.00 | 12.03 | +0.17% | 0.47 | 0.96% |