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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.36 | 4.42 | 4.34 | 4.41 | +0.68% | 0.60 | 1.69% |
| 2026-04-21 | 4.35 | 4.45 | 4.32 | 4.38 | +0.69% | 0.85 | 2.39% |
| 2026-04-20 | 4.33 | 4.36 | 4.31 | 4.35 | +0.46% | 0.49 | 1.39% |
| 2026-04-17 | 4.38 | 4.40 | 4.30 | 4.33 | -1.37% | 0.61 | 1.74% |
| 2026-04-16 | 4.34 | 4.40 | 4.32 | 4.39 | +1.39% | 0.54 | 1.54% |
| 2026-04-15 | 4.38 | 4.38 | 4.32 | 4.33 | -0.92% | 0.62 | 1.76% |
| 2026-04-14 | 4.41 | 4.42 | 4.31 | 4.37 | -0.46% | 0.66 | 1.87% |
| 2026-04-13 | 4.38 | 4.42 | 4.34 | 4.39 | -0.45% | 0.55 | 1.58% |
| 2026-04-10 | 4.41 | 4.46 | 4.38 | 4.41 | +0.92% | 0.65 | 1.82% |
| 2026-04-09 | 4.47 | 4.50 | 4.33 | 4.37 | -2.89% | 0.97 | 2.75% |
| 2026-04-08 | 4.44 | 4.50 | 4.40 | 4.50 | +2.27% | 0.96 | 2.66% |
| 2026-04-07 | 4.23 | 4.42 | 4.21 | 4.40 | +4.02% | 1.26 | 3.60% |
| 2026-04-03 | 4.51 | 4.52 | 4.20 | 4.23 | -6.21% | 1.96 | 5.63% |
| 2026-04-02 | 4.63 | 4.75 | 4.48 | 4.51 | -3.22% | 1.80 | 4.90% |
| 2026-04-01 | 4.75 | 4.82 | 4.63 | 4.66 | -1.06% | 1.43 | 3.78% |
| 2026-03-31 | 4.79 | 4.84 | 4.68 | 4.71 | -1.67% | 1.08 | 2.81% |
| 2026-03-30 | 4.71 | 4.79 | 4.58 | 4.79 | +0.21% | 1.40 | 3.71% |
| 2026-03-27 | 4.75 | 4.82 | 4.73 | 4.78 | 0.00% | 1.19 | 3.09% |
| 2026-03-26 | 4.81 | 4.92 | 4.75 | 4.78 | -1.04% | 1.38 | 3.56% |
| 2026-03-25 | 4.68 | 4.85 | 4.67 | 4.83 | +2.99% | 1.79 | 4.65% |