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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.61 | 4.63 | 4.54 | 4.57 | -0.44% | 0.61 | 1.65% |
| 2025-11-19 | 4.63 | 4.65 | 4.56 | 4.59 | -1.08% | 0.67 | 1.82% |
| 2025-11-18 | 4.69 | 4.71 | 4.61 | 4.64 | -1.28% | 0.98 | 2.63% |
| 2025-11-17 | 4.68 | 4.72 | 4.67 | 4.70 | +0.21% | 0.96 | 2.53% |
| 2025-11-14 | 4.74 | 4.79 | 4.68 | 4.69 | -0.42% | 1.59 | 4.15% |
| 2025-11-13 | 4.65 | 4.75 | 4.62 | 4.71 | +1.51% | 1.35 | 3.56% |
| 2025-11-12 | 4.63 | 4.65 | 4.61 | 4.64 | +0.22% | 0.78 | 2.08% |
| 2025-11-11 | 4.64 | 4.64 | 4.61 | 4.63 | +0.22% | 0.73 | 1.96% |
| 2025-11-10 | 4.58 | 4.65 | 4.55 | 4.62 | +1.09% | 0.94 | 2.52% |
| 2025-11-07 | 4.54 | 4.63 | 4.53 | 4.57 | +0.66% | 0.85 | 2.29% |
| 2025-11-06 | 4.55 | 4.57 | 4.53 | 4.54 | -0.44% | 0.57 | 1.56% |
| 2025-11-05 | 4.49 | 4.57 | 4.49 | 4.56 | +0.66% | 0.90 | 2.46% |
| 2025-11-04 | 4.50 | 4.54 | 4.49 | 4.53 | +0.44% | 0.78 | 2.14% |
| 2025-11-03 | 4.48 | 4.52 | 4.45 | 4.51 | +0.89% | 0.90 | 2.48% |
| 2025-10-31 | 4.45 | 4.51 | 4.45 | 4.47 | -0.45% | 1.14 | 3.17% |
| 2025-10-30 | 4.41 | 4.78 | 4.37 | 4.49 | +1.58% | 1.97 | 5.41% |
| 2025-10-29 | 4.43 | 4.43 | 4.38 | 4.42 | -0.23% | 0.46 | 1.30% |
| 2025-10-28 | 4.42 | 4.46 | 4.41 | 4.43 | 0.00% | 0.43 | 1.21% |
| 2025-10-27 | 4.44 | 4.46 | 4.41 | 4.43 | 0.00% | 0.47 | 1.32% |
| 2025-10-24 | 4.46 | 4.47 | 4.43 | 4.43 | -0.67% | 0.55 | 1.52% |