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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.54 | 4.57 | 4.51 | 4.55 | +0.22% | 0.77 | 2.11% |
| 2025-09-16 | 4.48 | 4.54 | 4.46 | 4.54 | +1.57% | 0.83 | 2.29% |
| 2025-09-15 | 4.48 | 4.50 | 4.44 | 4.47 | -0.45% | 0.69 | 1.92% |
| 2025-09-12 | 4.51 | 4.53 | 4.49 | 4.49 | -0.66% | 0.64 | 1.75% |
| 2025-09-11 | 4.46 | 4.52 | 4.42 | 4.52 | +0.89% | 0.66 | 1.83% |
| 2025-09-10 | 4.46 | 4.49 | 4.44 | 4.48 | +0.45% | 0.56 | 1.55% |
| 2025-09-09 | 4.51 | 4.52 | 4.45 | 4.46 | -1.11% | 0.66 | 1.82% |
| 2025-09-08 | 4.50 | 4.52 | 4.47 | 4.51 | +0.22% | 0.80 | 2.21% |
| 2025-09-05 | 4.49 | 4.51 | 4.43 | 4.50 | +1.12% | 0.70 | 1.94% |
| 2025-09-04 | 4.41 | 4.49 | 4.39 | 4.45 | +0.68% | 0.94 | 2.61% |
| 2025-09-03 | 4.50 | 4.53 | 4.40 | 4.42 | -1.78% | 0.87 | 2.42% |
| 2025-09-02 | 4.57 | 4.57 | 4.44 | 4.50 | -1.32% | 1.35 | 3.73% |
| 2025-09-01 | 4.59 | 4.61 | 4.53 | 4.56 | -0.44% | 1.20 | 3.27% |
| 2025-08-29 | 4.64 | 4.65 | 4.58 | 4.58 | -1.72% | 0.94 | 2.52% |
| 2025-08-28 | 4.71 | 4.74 | 4.52 | 4.66 | -1.06% | 1.50 | 4.02% |
| 2025-08-27 | 4.84 | 4.85 | 4.70 | 4.71 | -2.69% | 1.37 | 3.57% |
| 2025-08-26 | 4.78 | 4.86 | 4.75 | 4.84 | +1.26% | 1.21 | 3.11% |
| 2025-08-25 | 4.79 | 4.81 | 4.74 | 4.78 | -0.21% | 1.21 | 3.14% |
| 2025-08-22 | 4.80 | 4.81 | 4.74 | 4.79 | -0.21% | 0.90 | 2.34% |
| 2025-08-21 | 4.84 | 4.84 | 4.78 | 4.80 | -0.41% | 0.83 | 2.14% |