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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.65 | 4.75 | 4.65 | 4.74 | +2.60% | 1.00 | 2.62% |
| 2026-02-13 | 4.61 | 4.67 | 4.60 | 4.62 | 0.00% | 0.68 | 1.82% |
| 2026-02-12 | 4.74 | 4.74 | 4.61 | 4.62 | -1.91% | 1.14 | 3.05% |
| 2026-02-11 | 4.66 | 4.77 | 4.63 | 4.71 | +1.07% | 1.15 | 3.03% |
| 2026-02-10 | 4.71 | 4.72 | 4.65 | 4.66 | -0.85% | 0.90 | 2.39% |
| 2026-02-09 | 4.70 | 4.72 | 4.67 | 4.70 | +0.64% | 0.91 | 2.40% |
| 2026-02-06 | 4.64 | 4.72 | 4.62 | 4.67 | -0.43% | 0.98 | 2.60% |
| 2026-02-05 | 4.72 | 4.76 | 4.67 | 4.69 | -0.85% | 1.17 | 3.09% |
| 2026-02-04 | 4.65 | 4.83 | 4.64 | 4.73 | +1.50% | 1.49 | 3.91% |
| 2026-02-03 | 4.63 | 4.68 | 4.61 | 4.66 | +1.30% | 0.74 | 1.97% |
| 2026-02-02 | 4.70 | 4.71 | 4.59 | 4.60 | -2.34% | 1.18 | 3.13% |
| 2026-01-30 | 4.58 | 4.73 | 4.57 | 4.71 | +2.61% | 1.64 | 4.36% |
| 2026-01-29 | 4.61 | 4.65 | 4.56 | 4.59 | -0.43% | 0.80 | 2.15% |
| 2026-01-28 | 4.63 | 4.66 | 4.59 | 4.61 | -0.86% | 0.74 | 1.98% |
| 2026-01-27 | 4.69 | 4.69 | 4.55 | 4.65 | -0.85% | 1.14 | 3.05% |
| 2026-01-26 | 4.70 | 4.72 | 4.64 | 4.69 | -0.42% | 1.09 | 2.88% |
| 2026-01-23 | 4.66 | 4.72 | 4.64 | 4.71 | +1.29% | 1.01 | 2.67% |
| 2026-01-22 | 4.61 | 4.65 | 4.57 | 4.65 | +0.65% | 0.84 | 2.26% |
| 2026-01-21 | 4.59 | 4.63 | 4.50 | 4.62 | +0.65% | 1.01 | 2.74% |
| 2026-01-20 | 4.55 | 4.66 | 4.53 | 4.59 | +0.88% | 1.45 | 3.92% |