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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.46 | 4.55 | 4.45 | 4.55 | +1.79% | 0.87 | 2.40% |
| 2026-01-16 | 4.53 | 4.53 | 4.46 | 4.47 | -1.11% | 0.65 | 1.78% |
| 2026-01-15 | 4.50 | 4.54 | 4.45 | 4.52 | +0.44% | 0.78 | 2.14% |
| 2026-01-14 | 4.48 | 4.54 | 4.45 | 4.50 | +0.22% | 1.09 | 3.01% |
| 2026-01-13 | 4.53 | 4.58 | 4.48 | 4.49 | -0.88% | 0.95 | 2.62% |
| 2026-01-12 | 4.52 | 4.53 | 4.49 | 4.53 | +0.44% | 0.95 | 2.60% |
| 2026-01-09 | 4.47 | 4.52 | 4.44 | 4.51 | +0.67% | 0.96 | 2.67% |
| 2026-01-08 | 4.45 | 4.50 | 4.44 | 4.48 | +0.45% | 0.53 | 1.48% |
| 2026-01-07 | 4.50 | 4.51 | 4.45 | 4.46 | -0.45% | 0.61 | 1.68% |
| 2026-01-06 | 4.43 | 4.50 | 4.43 | 4.48 | +1.36% | 0.65 | 1.80% |
| 2026-01-05 | 4.40 | 4.45 | 4.38 | 4.42 | +0.68% | 0.56 | 1.58% |
| 2025-12-31 | 4.36 | 4.40 | 4.32 | 4.39 | +0.92% | 0.52 | 1.49% |
| 2025-12-30 | 4.39 | 4.41 | 4.32 | 4.35 | -0.91% | 0.48 | 1.36% |
| 2025-12-29 | 4.40 | 4.42 | 4.38 | 4.39 | -0.90% | 0.40 | 1.14% |
| 2025-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | -0.89% | 0.46 | 1.27% |
| 2025-12-25 | 4.45 | 4.48 | 4.44 | 4.47 | +0.45% | 0.33 | 0.93% |
| 2025-12-24 | 4.41 | 4.46 | 4.39 | 4.45 | +0.91% | 0.35 | 0.98% |
| 2025-12-23 | 4.44 | 4.45 | 4.40 | 4.41 | -0.90% | 0.34 | 0.95% |
| 2025-12-22 | 4.46 | 4.47 | 4.42 | 4.45 | 0.00% | 0.37 | 1.04% |
| 2025-12-19 | 4.39 | 4.47 | 4.37 | 4.45 | +1.60% | 0.51 | 1.41% |