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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.39 | 4.46 | 4.37 | 4.46 | +1.36% | 0.55 | 1.55% |
| 2025-10-22 | 4.38 | 4.42 | 4.36 | 4.40 | +0.23% | 0.48 | 1.34% |
| 2025-10-21 | 4.32 | 4.40 | 4.31 | 4.39 | +1.62% | 0.45 | 1.27% |
| 2025-10-20 | 4.31 | 4.32 | 4.28 | 4.32 | +1.17% | 0.42 | 1.21% |
| 2025-10-17 | 4.35 | 4.37 | 4.27 | 4.27 | -2.06% | 0.57 | 1.63% |
| 2025-10-16 | 4.43 | 4.43 | 4.33 | 4.36 | -1.80% | 0.74 | 2.10% |
| 2025-10-15 | 4.41 | 4.44 | 4.40 | 4.44 | +0.68% | 0.40 | 1.11% |
| 2025-10-14 | 4.45 | 4.49 | 4.40 | 4.41 | -0.68% | 0.64 | 1.77% |
| 2025-10-13 | 4.38 | 4.45 | 4.30 | 4.44 | -1.11% | 0.64 | 1.80% |
| 2025-10-10 | 4.48 | 4.53 | 4.46 | 4.49 | +0.22% | 0.67 | 1.84% |
| 2025-10-09 | 4.45 | 4.49 | 4.43 | 4.48 | +0.67% | 0.50 | 1.38% |
| 2025-09-30 | 4.45 | 4.52 | 4.44 | 4.45 | -0.22% | 0.52 | 1.43% |
| 2025-09-29 | 4.43 | 4.47 | 4.37 | 4.46 | +0.22% | 0.63 | 1.77% |
| 2025-09-26 | 4.46 | 4.50 | 4.42 | 4.45 | -0.45% | 0.75 | 2.08% |
| 2025-09-25 | 4.61 | 4.61 | 4.46 | 4.47 | -3.04% | 1.18 | 3.25% |
| 2025-09-24 | 4.55 | 4.61 | 4.51 | 4.61 | +0.66% | 1.02 | 2.76% |
| 2025-09-23 | 4.71 | 4.71 | 4.48 | 4.58 | -2.14% | 1.53 | 4.16% |
| 2025-09-22 | 4.64 | 4.75 | 4.62 | 4.68 | +1.08% | 1.90 | 5.02% |
| 2025-09-19 | 4.63 | 4.69 | 4.58 | 4.63 | -1.07% | 1.78 | 4.79% |
| 2025-09-18 | 4.54 | 4.95 | 4.52 | 4.68 | +2.86% | 3.83 | 9.99% |