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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.48 | 13.60 | 13.34 | 13.46 | -0.37% | 1.32 | 2.43% |
| 2025-09-16 | 13.11 | 13.65 | 13.06 | 13.51 | +3.21% | 2.41 | 4.46% |
| 2025-09-15 | 12.96 | 13.17 | 12.91 | 13.09 | +1.55% | 1.04 | 1.98% |
| 2025-09-12 | 12.94 | 12.96 | 12.86 | 12.89 | -0.39% | 0.54 | 1.04% |
| 2025-09-11 | 12.89 | 12.95 | 12.73 | 12.94 | +0.23% | 0.59 | 1.14% |
| 2025-09-10 | 12.97 | 13.05 | 12.82 | 12.91 | -0.23% | 0.47 | 0.91% |
| 2025-09-09 | 13.06 | 13.18 | 12.87 | 12.94 | -1.15% | 0.90 | 1.71% |
| 2025-09-08 | 12.90 | 13.09 | 12.86 | 13.09 | +1.00% | 0.89 | 1.69% |
| 2025-09-05 | 12.86 | 12.96 | 12.77 | 12.96 | +0.78% | 0.70 | 1.35% |
| 2025-09-04 | 12.75 | 12.90 | 12.69 | 12.86 | +0.47% | 0.92 | 1.78% |
| 2025-09-03 | 12.62 | 12.94 | 12.62 | 12.80 | +1.43% | 1.07 | 2.08% |
| 2025-09-02 | 12.86 | 12.86 | 12.55 | 12.62 | -1.56% | 0.64 | 1.25% |
| 2025-09-01 | 12.68 | 12.82 | 12.53 | 12.82 | +1.02% | 0.68 | 1.33% |
| 2025-08-29 | 12.70 | 12.73 | 12.61 | 12.69 | -0.24% | 0.57 | 1.11% |
| 2025-08-28 | 12.65 | 12.78 | 12.38 | 12.72 | +0.32% | 1.13 | 2.21% |
| 2025-08-27 | 13.04 | 13.04 | 12.68 | 12.68 | -2.54% | 1.35 | 2.60% |
| 2025-08-26 | 13.10 | 13.11 | 13.00 | 13.01 | -0.76% | 1.12 | 2.12% |
| 2025-08-25 | 13.12 | 13.18 | 13.05 | 13.11 | 0.00% | 1.12 | 2.11% |
| 2025-08-22 | 13.19 | 13.19 | 13.00 | 13.11 | -0.76% | 1.12 | 2.12% |
| 2025-08-21 | 13.10 | 13.32 | 13.10 | 13.21 | +0.92% | 1.35 | 2.52% |