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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.50 | 4.55 | 4.48 | 4.52 | 0.00% | 1.05 | 2.88% |
| 2025-06-24 | 4.44 | 4.52 | 4.42 | 4.52 | +1.80% | 1.14 | 3.14% |
| 2025-06-23 | 4.34 | 4.45 | 4.31 | 4.44 | +1.83% | 0.96 | 2.72% |
| 2025-06-20 | 4.40 | 4.44 | 4.34 | 4.36 | -0.46% | 1.07 | 3.03% |
| 2025-06-19 | 4.57 | 4.58 | 4.37 | 4.38 | -3.95% | 1.91 | 5.33% |
| 2025-06-18 | 4.62 | 4.66 | 4.52 | 4.56 | -2.15% | 2.02 | 5.47% |
| 2025-06-17 | 4.79 | 4.81 | 4.63 | 4.66 | -2.51% | 2.45 | 6.47% |
| 2025-06-16 | 4.80 | 4.92 | 4.76 | 4.78 | -1.65% | 2.79 | 7.19% |
| 2025-06-13 | 4.93 | 5.08 | 4.82 | 4.86 | -1.02% | 4.77 | 11.99% |
| 2025-06-12 | 4.75 | 5.20 | 4.72 | 4.91 | +3.37% | 5.70 | 14.30% |
| 2025-06-11 | 4.74 | 4.78 | 4.71 | 4.75 | -0.21% | 1.09 | 2.84% |
| 2025-06-10 | 4.81 | 4.83 | 4.67 | 4.76 | -1.04% | 1.70 | 4.43% |
| 2025-06-09 | 4.70 | 4.82 | 4.68 | 4.81 | +2.98% | 2.13 | 5.49% |
| 2025-06-06 | 4.74 | 4.76 | 4.65 | 4.67 | -1.26% | 1.43 | 3.75% |
| 2025-06-05 | 4.83 | 4.86 | 4.70 | 4.73 | -1.86% | 2.29 | 5.94% |
| 2025-06-04 | 4.88 | 4.92 | 4.77 | 4.82 | +0.41% | 3.32 | 8.48% |
| 2025-06-03 | 4.76 | 4.95 | 4.76 | 4.80 | +0.42% | 4.40 | 11.21% |
| 2025-05-30 | 4.97 | 5.10 | 4.74 | 4.78 | -3.22% | 6.24 | 15.91% |
| 2025-05-29 | 4.49 | 4.94 | 4.48 | 4.94 | +9.96% | 6.67 | 17.08% |
| 2025-05-28 | 4.57 | 4.70 | 4.45 | 4.49 | -6.42% | 6.15 | 16.69% |