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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.65 | 4.70 | 4.54 | 4.69 | +2.40% | 1.82 | 4.88% |
| 2026-03-23 | 4.61 | 4.81 | 4.50 | 4.58 | -3.38% | 2.98 | 7.96% |
| 2026-03-20 | 4.91 | 4.96 | 4.73 | 4.74 | -2.67% | 2.34 | 6.02% |
| 2026-03-19 | 5.02 | 5.07 | 4.85 | 4.87 | -2.01% | 3.42 | 8.59% |
| 2026-03-18 | 4.75 | 5.17 | 4.70 | 4.97 | +4.85% | 5.48 | 13.59% |
| 2026-03-17 | 4.86 | 4.88 | 4.73 | 4.74 | -1.86% | 0.89 | 2.29% |
| 2026-03-16 | 4.80 | 4.90 | 4.75 | 4.83 | +0.62% | 0.94 | 2.41% |
| 2026-03-13 | 4.78 | 4.88 | 4.77 | 4.80 | 0.00% | 0.96 | 2.46% |
| 2026-03-12 | 4.84 | 4.91 | 4.79 | 4.80 | -0.21% | 1.19 | 3.05% |
| 2026-03-11 | 4.78 | 4.83 | 4.75 | 4.81 | +0.21% | 0.76 | 1.96% |
| 2026-03-10 | 4.77 | 4.81 | 4.75 | 4.80 | +0.63% | 0.75 | 1.95% |
| 2026-03-09 | 4.76 | 4.83 | 4.70 | 4.77 | 0.00% | 1.05 | 2.74% |
| 2026-03-06 | 4.60 | 4.77 | 4.59 | 4.77 | +3.70% | 1.22 | 3.20% |
| 2026-03-05 | 4.62 | 4.65 | 4.57 | 4.60 | +1.32% | 0.86 | 2.31% |
| 2026-03-04 | 4.49 | 4.58 | 4.46 | 4.54 | 0.00% | 0.95 | 2.60% |
| 2026-03-03 | 4.72 | 4.75 | 4.52 | 4.54 | -3.61% | 1.23 | 3.29% |
| 2026-03-02 | 4.73 | 4.76 | 4.63 | 4.71 | -1.88% | 1.10 | 2.89% |
| 2026-02-27 | 4.76 | 4.80 | 4.74 | 4.80 | +0.63% | 0.72 | 1.86% |
| 2026-02-26 | 4.75 | 4.87 | 4.74 | 4.77 | +0.63% | 1.21 | 3.12% |
| 2026-02-25 | 4.74 | 4.80 | 4.72 | 4.74 | 0.00% | 0.95 | 2.47% |