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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.71 | 4.72 | 4.63 | 4.64 | -1.07% | 0.99 | 2.63% |
| 2025-07-22 | 4.70 | 4.70 | 4.64 | 4.69 | -0.21% | 0.89 | 2.36% |
| 2025-07-21 | 4.57 | 4.70 | 4.56 | 4.70 | +2.84% | 1.43 | 3.79% |
| 2025-07-18 | 4.58 | 4.61 | 4.54 | 4.57 | -0.22% | 0.83 | 2.27% |
| 2025-07-17 | 4.58 | 4.61 | 4.56 | 4.58 | +0.22% | 0.79 | 2.14% |
| 2025-07-16 | 4.54 | 4.59 | 4.52 | 4.57 | +0.66% | 0.65 | 1.77% |
| 2025-07-15 | 4.61 | 4.65 | 4.50 | 4.54 | -2.37% | 1.14 | 3.12% |
| 2025-07-14 | 4.60 | 4.66 | 4.59 | 4.65 | +0.87% | 0.87 | 2.32% |
| 2025-07-11 | 4.60 | 4.62 | 4.54 | 4.61 | 0.00% | 0.99 | 2.67% |
| 2025-07-10 | 4.59 | 4.62 | 4.57 | 4.61 | +0.66% | 0.84 | 2.26% |
| 2025-07-09 | 4.61 | 4.62 | 4.57 | 4.58 | -0.43% | 0.74 | 2.01% |
| 2025-07-08 | 4.58 | 4.62 | 4.56 | 4.60 | +0.44% | 0.87 | 2.36% |
| 2025-07-07 | 4.54 | 4.58 | 4.52 | 4.58 | +0.88% | 0.57 | 1.56% |
| 2025-07-04 | 4.61 | 4.61 | 4.53 | 4.54 | -1.09% | 0.85 | 2.31% |
| 2025-07-03 | 4.57 | 4.60 | 4.56 | 4.59 | +0.22% | 0.73 | 1.97% |
| 2025-07-02 | 4.56 | 4.59 | 4.53 | 4.58 | +0.22% | 0.82 | 2.22% |
| 2025-07-01 | 4.58 | 4.59 | 4.51 | 4.57 | +0.22% | 0.82 | 2.24% |
| 2025-06-30 | 4.57 | 4.58 | 4.54 | 4.56 | +0.22% | 0.69 | 1.88% |
| 2025-06-27 | 4.50 | 4.57 | 4.50 | 4.55 | +1.11% | 0.96 | 2.63% |
| 2025-06-26 | 4.53 | 4.56 | 4.48 | 4.50 | -0.44% | 1.01 | 2.76% |