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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.62 | 5.01 | 4.56 | 4.80 | +5.46% | 8.16 | 20.36% |
| 2025-05-26 | 4.52 | 4.59 | 4.50 | 4.55 | +0.66% | 0.31 | 0.84% |
| 2025-05-23 | 4.55 | 4.60 | 4.52 | 4.52 | -0.66% | 0.41 | 1.10% |
| 2025-05-22 | 4.61 | 4.65 | 4.54 | 4.55 | -1.29% | 0.35 | 0.94% |
| 2025-05-21 | 4.60 | 4.66 | 4.60 | 4.61 | -0.43% | 0.31 | 0.84% |
| 2025-05-20 | 4.63 | 4.63 | 4.59 | 4.63 | 0.00% | 0.38 | 1.01% |
| 2025-05-19 | 4.57 | 4.64 | 4.51 | 4.63 | +1.75% | 0.48 | 1.30% |
| 2025-05-16 | 4.51 | 4.57 | 4.49 | 4.55 | +0.88% | 0.36 | 0.97% |
| 2025-05-15 | 4.52 | 4.55 | 4.49 | 4.51 | -0.22% | 0.33 | 0.91% |
| 2025-05-14 | 4.54 | 4.55 | 4.48 | 4.52 | -0.22% | 0.35 | 0.96% |
| 2025-05-13 | 4.54 | 4.57 | 4.51 | 4.53 | 0.00% | 0.35 | 0.96% |
| 2025-05-12 | 4.52 | 4.56 | 4.51 | 4.53 | +0.22% | 0.39 | 1.07% |
| 2025-05-09 | 4.52 | 4.54 | 4.47 | 4.52 | -0.22% | 0.43 | 1.16% |
| 2025-05-08 | 4.50 | 4.54 | 4.46 | 4.53 | +0.66% | 0.55 | 1.50% |
| 2025-05-07 | 4.44 | 4.52 | 4.44 | 4.50 | +2.49% | 0.73 | 2.02% |
| 2025-05-06 | 4.35 | 4.39 | 4.34 | 4.39 | +1.61% | 0.39 | 1.10% |