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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.60 | 11.90 | 11.60 | 11.80 | +0.85% | 0.28 | 0.59% |
| 2025-12-17 | 11.60 | 11.71 | 11.53 | 11.70 | +0.69% | 0.33 | 0.70% |
| 2025-12-16 | 11.87 | 11.96 | 11.61 | 11.62 | -2.84% | 0.54 | 1.13% |
| 2025-12-15 | 12.02 | 12.10 | 11.91 | 11.96 | -0.83% | 0.32 | 0.67% |
| 2025-12-12 | 12.01 | 12.23 | 11.92 | 12.06 | -0.25% | 0.47 | 0.96% |
| 2025-12-11 | 12.07 | 12.44 | 12.06 | 12.09 | +0.33% | 0.67 | 1.35% |
| 2025-12-10 | 12.03 | 12.11 | 11.92 | 12.05 | -0.66% | 0.50 | 1.03% |
| 2025-12-09 | 12.20 | 12.29 | 12.12 | 12.13 | -0.33% | 0.43 | 0.87% |
| 2025-12-08 | 12.14 | 12.20 | 12.11 | 12.17 | +0.08% | 0.39 | 0.80% |
| 2025-12-05 | 12.19 | 12.27 | 11.99 | 12.16 | -0.16% | 0.51 | 1.04% |
| 2025-12-04 | 12.38 | 12.40 | 12.14 | 12.18 | -1.77% | 0.64 | 1.29% |
| 2025-12-03 | 12.02 | 12.57 | 11.97 | 12.40 | +3.25% | 1.56 | 3.14% |
| 2025-12-02 | 12.08 | 12.09 | 11.95 | 12.01 | -0.66% | 0.29 | 0.60% |
| 2025-12-01 | 11.99 | 12.11 | 11.97 | 12.09 | +0.92% | 0.41 | 0.85% |
| 2025-11-28 | 12.08 | 12.13 | 11.91 | 11.98 | +0.17% | 0.51 | 1.05% |
| 2025-11-27 | 11.98 | 12.05 | 11.91 | 11.96 | -0.33% | 0.36 | 0.74% |
| 2025-11-26 | 12.18 | 12.34 | 11.98 | 12.00 | -0.99% | 0.60 | 1.23% |
| 2025-11-25 | 12.04 | 12.25 | 11.95 | 12.12 | +1.08% | 0.62 | 1.26% |
| 2025-11-24 | 11.90 | 12.03 | 11.87 | 11.99 | +1.27% | 0.35 | 0.73% |
| 2025-11-21 | 12.20 | 12.30 | 11.79 | 11.84 | -3.74% | 0.74 | 1.53% |