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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.30 | 12.43 | 12.20 | 12.30 | +0.24% | 0.48 | 0.97% |
| 2025-11-19 | 12.54 | 12.59 | 12.26 | 12.27 | -2.08% | 0.53 | 1.06% |
| 2025-11-18 | 12.66 | 12.70 | 12.46 | 12.53 | -1.10% | 0.64 | 1.27% |
| 2025-11-17 | 12.81 | 12.89 | 12.61 | 12.67 | -1.78% | 1.00 | 1.94% |
| 2025-11-14 | 12.54 | 13.34 | 12.52 | 12.90 | +2.38% | 2.38 | 4.54% |
| 2025-11-13 | 12.54 | 12.63 | 12.36 | 12.60 | +0.24% | 0.76 | 1.51% |
| 2025-11-12 | 12.38 | 12.81 | 12.38 | 12.57 | +1.37% | 1.37 | 2.69% |
| 2025-11-11 | 12.26 | 12.48 | 12.23 | 12.40 | +0.90% | 0.63 | 1.26% |
| 2025-11-10 | 12.18 | 12.30 | 12.15 | 12.29 | +0.90% | 0.49 | 0.99% |
| 2025-11-07 | 12.10 | 12.24 | 12.08 | 12.18 | +0.58% | 0.36 | 0.74% |
| 2025-11-06 | 12.14 | 12.17 | 12.08 | 12.11 | -0.25% | 0.30 | 0.62% |
| 2025-11-05 | 12.08 | 12.19 | 12.05 | 12.14 | +0.17% | 0.34 | 0.70% |
| 2025-11-04 | 12.12 | 12.13 | 12.02 | 12.12 | +0.17% | 0.32 | 0.66% |
| 2025-11-03 | 12.09 | 12.14 | 12.04 | 12.10 | +0.08% | 0.32 | 0.66% |
| 2025-10-31 | 11.85 | 12.10 | 11.84 | 12.09 | +1.94% | 0.48 | 1.00% |
| 2025-10-30 | 12.03 | 12.03 | 11.86 | 11.86 | -1.50% | 0.60 | 1.24% |
| 2025-10-29 | 12.13 | 12.18 | 11.95 | 12.04 | -0.66% | 0.67 | 1.38% |
| 2025-10-28 | 12.10 | 12.28 | 12.07 | 12.12 | -1.54% | 0.83 | 1.69% |
| 2025-10-27 | 12.35 | 12.39 | 12.25 | 12.31 | -0.08% | 0.52 | 1.06% |
| 2025-10-24 | 12.42 | 12.50 | 12.31 | 12.32 | -1.04% | 0.57 | 1.15% |