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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.33 | 4.43 | 4.31 | 4.38 | +1.15% | 0.57 | 1.62% |
| 2025-12-17 | 4.36 | 4.37 | 4.26 | 4.33 | -0.69% | 0.82 | 2.36% |
| 2025-12-16 | 4.45 | 4.46 | 4.32 | 4.36 | -1.80% | 0.86 | 2.45% |
| 2025-12-15 | 4.40 | 4.50 | 4.37 | 4.44 | +0.91% | 0.61 | 1.70% |
| 2025-12-12 | 4.45 | 4.50 | 4.40 | 4.40 | -1.12% | 0.65 | 1.82% |
| 2025-12-11 | 4.57 | 4.59 | 4.45 | 4.45 | -2.84% | 0.74 | 2.04% |
| 2025-12-10 | 4.59 | 4.61 | 4.53 | 4.58 | 0.00% | 0.65 | 1.77% |
| 2025-12-09 | 4.62 | 4.65 | 4.57 | 4.58 | -1.08% | 0.81 | 2.18% |
| 2025-12-08 | 4.69 | 4.69 | 4.62 | 4.63 | -0.86% | 0.79 | 2.11% |
| 2025-12-05 | 4.57 | 4.68 | 4.56 | 4.67 | +1.74% | 1.35 | 3.60% |
| 2025-12-04 | 4.62 | 4.67 | 4.56 | 4.59 | -0.86% | 1.32 | 3.56% |
| 2025-12-03 | 4.51 | 4.68 | 4.49 | 4.63 | +2.43% | 1.31 | 3.55% |
| 2025-12-02 | 4.50 | 4.56 | 4.45 | 4.52 | +0.44% | 0.62 | 1.72% |
| 2025-12-01 | 4.49 | 4.53 | 4.48 | 4.50 | +0.22% | 0.50 | 1.37% |
| 2025-11-28 | 4.41 | 4.50 | 4.39 | 4.49 | +1.81% | 0.61 | 1.70% |
| 2025-11-27 | 4.40 | 4.45 | 4.38 | 4.41 | +0.23% | 0.45 | 1.27% |
| 2025-11-26 | 4.46 | 4.49 | 4.39 | 4.40 | -1.35% | 0.52 | 1.45% |
| 2025-11-25 | 4.42 | 4.49 | 4.37 | 4.46 | +1.36% | 0.63 | 1.76% |
| 2025-11-24 | 4.36 | 4.42 | 4.35 | 4.40 | +1.62% | 0.73 | 2.08% |
| 2025-11-21 | 4.53 | 4.56 | 4.33 | 4.33 | -5.25% | 1.24 | 3.49% |