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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.75 | 4.82 | 4.75 | 4.82 | +0.84% | 1.02 | 2.63% |
| 2025-08-19 | 4.78 | 4.82 | 4.75 | 4.78 | 0.00% | 1.09 | 2.83% |
| 2025-08-18 | 4.72 | 4.86 | 4.70 | 4.78 | +1.49% | 1.92 | 4.97% |
| 2025-08-15 | 4.60 | 4.73 | 4.60 | 4.71 | +3.06% | 1.48 | 3.90% |
| 2025-08-14 | 4.69 | 4.71 | 4.57 | 4.57 | -2.56% | 1.04 | 2.79% |
| 2025-08-13 | 4.71 | 4.73 | 4.68 | 4.69 | -0.21% | 0.67 | 1.77% |
| 2025-08-12 | 4.73 | 4.74 | 4.68 | 4.70 | -0.42% | 0.69 | 1.81% |
| 2025-08-11 | 4.73 | 4.76 | 4.71 | 4.72 | +0.21% | 0.87 | 2.28% |
| 2025-08-08 | 4.70 | 4.73 | 4.67 | 4.71 | +0.21% | 0.75 | 1.99% |
| 2025-08-07 | 4.74 | 4.75 | 4.69 | 4.70 | -0.63% | 0.85 | 2.24% |
| 2025-08-06 | 4.69 | 4.74 | 4.67 | 4.73 | +1.07% | 1.02 | 2.70% |
| 2025-08-05 | 4.66 | 4.69 | 4.66 | 4.68 | +0.86% | 0.90 | 2.39% |
| 2025-08-04 | 4.59 | 4.65 | 4.55 | 4.64 | +0.87% | 0.78 | 2.09% |
| 2025-08-01 | 4.54 | 4.61 | 4.54 | 4.60 | +0.88% | 0.67 | 1.80% |
| 2025-07-31 | 4.63 | 4.66 | 4.55 | 4.56 | -1.51% | 0.81 | 2.17% |
| 2025-07-30 | 4.68 | 4.69 | 4.60 | 4.63 | -1.07% | 0.90 | 2.39% |
| 2025-07-29 | 4.66 | 4.69 | 4.62 | 4.68 | +0.21% | 1.02 | 2.72% |
| 2025-07-28 | 4.69 | 4.69 | 4.65 | 4.67 | 0.00% | 0.80 | 2.13% |
| 2025-07-25 | 4.70 | 4.73 | 4.67 | 4.67 | -1.06% | 0.99 | 2.63% |
| 2025-07-24 | 4.64 | 4.75 | 4.62 | 4.72 | +1.72% | 1.45 | 3.83% |