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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.60 | 12.61 | 12.26 | 12.45 | -1.66% | 0.69 | 1.37% |
| 2025-10-22 | 12.47 | 12.73 | 12.45 | 12.66 | +1.36% | 0.80 | 1.56% |
| 2025-10-21 | 12.49 | 12.55 | 12.40 | 12.49 | -0.16% | 0.60 | 1.19% |
| 2025-10-20 | 12.79 | 12.79 | 12.40 | 12.51 | +0.48% | 0.43 | 0.86% |
| 2025-10-17 | 12.66 | 12.77 | 12.45 | 12.45 | -1.97% | 0.53 | 1.04% |
| 2025-10-16 | 12.53 | 12.81 | 12.45 | 12.70 | +1.76% | 0.97 | 1.89% |
| 2025-10-15 | 12.33 | 12.50 | 12.29 | 12.48 | +1.13% | 0.37 | 0.75% |
| 2025-10-14 | 12.41 | 12.46 | 12.31 | 12.34 | -0.24% | 0.39 | 0.78% |
| 2025-10-13 | 12.31 | 12.41 | 12.10 | 12.37 | -1.83% | 0.56 | 1.13% |
| 2025-10-10 | 12.52 | 12.66 | 12.44 | 12.60 | +0.64% | 0.39 | 0.77% |
| 2025-10-09 | 12.67 | 12.67 | 12.43 | 12.52 | -1.03% | 0.57 | 1.12% |
| 2025-09-30 | 12.65 | 12.70 | 12.61 | 12.65 | -0.08% | 0.39 | 0.76% |
| 2025-09-29 | 12.89 | 12.89 | 12.54 | 12.66 | +0.08% | 0.52 | 1.02% |
| 2025-09-26 | 12.86 | 12.87 | 12.64 | 12.65 | -1.40% | 0.70 | 1.37% |
| 2025-09-25 | 13.00 | 13.23 | 12.72 | 12.83 | -0.39% | 0.92 | 1.77% |
| 2025-09-24 | 12.62 | 13.03 | 12.62 | 12.88 | +1.02% | 0.73 | 1.40% |
| 2025-09-23 | 12.88 | 12.95 | 12.55 | 12.75 | -1.92% | 0.75 | 1.46% |
| 2025-09-22 | 13.12 | 13.29 | 12.83 | 13.00 | -0.38% | 0.85 | 1.62% |
| 2025-09-19 | 13.21 | 13.32 | 13.01 | 13.05 | -1.36% | 0.73 | 1.38% |
| 2025-09-18 | 13.42 | 13.60 | 13.15 | 13.23 | -1.71% | 1.35 | 2.51% |