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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.80 | 12.02 | 11.80 | 12.01 | +1.09% | 0.35 | 0.73% |
| 2026-01-16 | 11.95 | 12.01 | 11.84 | 11.88 | -0.59% | 0.33 | 0.69% |
| 2026-01-15 | 12.01 | 12.07 | 11.90 | 11.95 | -0.42% | 0.46 | 0.95% |
| 2026-01-14 | 11.93 | 12.07 | 11.93 | 12.00 | +0.17% | 0.69 | 1.42% |
| 2026-01-13 | 11.95 | 12.09 | 11.88 | 11.98 | +0.34% | 0.77 | 1.59% |
| 2026-01-12 | 11.86 | 11.94 | 11.81 | 11.94 | +0.51% | 0.54 | 1.13% |
| 2026-01-09 | 11.79 | 11.88 | 11.75 | 11.88 | +0.59% | 0.44 | 0.92% |
| 2026-01-08 | 11.72 | 11.83 | 11.72 | 11.81 | +0.43% | 0.33 | 0.69% |
| 2026-01-07 | 11.85 | 11.85 | 11.74 | 11.76 | -0.59% | 0.37 | 0.77% |
| 2026-01-06 | 11.84 | 11.84 | 11.78 | 11.83 | +0.25% | 0.33 | 0.70% |
| 2026-01-05 | 11.72 | 11.80 | 11.70 | 11.80 | +0.85% | 0.23 | 0.48% |
| 2025-12-31 | 11.65 | 11.71 | 11.57 | 11.70 | +0.60% | 0.20 | 0.43% |
| 2025-12-30 | 11.73 | 11.73 | 11.61 | 11.63 | -1.11% | 0.30 | 0.65% |
| 2025-12-29 | 11.91 | 11.91 | 11.75 | 11.76 | -1.34% | 0.29 | 0.60% |
| 2025-12-26 | 11.87 | 12.00 | 11.83 | 11.92 | +0.42% | 0.29 | 0.60% |
| 2025-12-25 | 11.81 | 11.88 | 11.81 | 11.87 | +0.25% | 0.19 | 0.40% |
| 2025-12-24 | 11.78 | 11.87 | 11.74 | 11.84 | +0.08% | 0.25 | 0.53% |
| 2025-12-23 | 12.02 | 12.17 | 11.80 | 11.83 | +0.08% | 0.49 | 1.01% |
| 2025-12-22 | 11.81 | 11.88 | 11.80 | 11.82 | -0.25% | 0.25 | 0.53% |
| 2025-12-19 | 11.82 | 11.88 | 11.76 | 11.85 | +0.42% | 0.24 | 0.51% |