三力士 sz.002224
3.84
-1.29%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.89 | 3.92 | 3.81 | 3.84 | -1.29% | 0.35 | 1.14% |
| 2026-05-22 | 3.85 | 3.91 | 3.79 | 3.89 | +2.10% | 0.45 | 1.45% |
| 2026-05-21 | 3.96 | 4.00 | 3.80 | 3.81 | -3.54% | 0.66 | 2.11% |
| 2026-05-20 | 4.03 | 4.04 | 3.93 | 3.95 | -2.47% | 0.49 | 1.52% |
| 2026-05-19 | 4.03 | 4.07 | 3.99 | 4.05 | +0.50% | 0.51 | 1.58% |
| 2026-05-18 | 4.04 | 4.05 | 3.96 | 4.03 | -1.23% | 0.65 | 2.03% |
| 2026-05-15 | 4.09 | 4.13 | 4.05 | 4.08 | 0.00% | 0.45 | 1.38% |
| 2026-05-14 | 4.25 | 4.26 | 4.07 | 4.08 | -4.00% | 0.99 | 2.97% |
| 2026-05-13 | 4.23 | 4.25 | 4.21 | 4.25 | +0.71% | 0.44 | 1.29% |
| 2026-05-12 | 4.31 | 4.31 | 4.21 | 4.22 | -2.31% | 0.65 | 1.90% |
| 2026-05-11 | 4.30 | 4.32 | 4.28 | 4.32 | 0.00% | 0.53 | 1.52% |
| 2026-05-08 | 4.28 | 4.32 | 4.28 | 4.32 | +0.70% | 0.41 | 1.17% |
| 2026-05-07 | 4.32 | 4.35 | 4.29 | 4.29 | -1.15% | 0.60 | 1.71% |
| 2026-05-06 | 4.37 | 4.39 | 4.31 | 4.34 | -0.69% | 0.76 | 2.17% |
| 2026-04-30 | 4.31 | 4.40 | 4.28 | 4.37 | +1.16% | 0.80 | 2.28% |
| 2026-04-29 | 4.31 | 4.35 | 4.21 | 4.32 | -1.59% | 0.95 | 2.75% |
| 2026-04-28 | 4.35 | 4.45 | 4.32 | 4.39 | +0.23% | 0.73 | 2.06% |
| 2026-04-27 | 4.36 | 4.39 | 4.27 | 4.38 | +0.23% | 0.63 | 1.82% |
| 2026-04-24 | 4.35 | 4.41 | 4.31 | 4.37 | 0.00% | 0.63 | 1.80% |
| 2026-04-23 | 4.40 | 4.46 | 4.35 | 4.37 | -0.91% | 0.96 | 2.72% |