三力制药 (603439) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	12.93	13.53	0.60	4.64%	12.93	13.61	297854	39636	7.38%
2026-08-13	12.50	12.93	0.33	2.62%	12.50	13.15	184116	23629	4.56%
2026-08-12	12.90	12.60	-0.05	-0.40%	12.49	13.23	253929	32280	6.29%
2026-08-11	11.68	12.65	0.93	7.94%	11.30	12.89	262103	32418	6.49%
2026-08-10	11.36	11.72	0.53	4.74%	11.27	11.87	148961	17347	3.69%
2026-08-07	11.09	11.19	0.10	0.90%	10.81	11.26	79476	8849	1.97%
2026-08-06	10.77	11.09	0.29	2.69%	10.71	11.19	98896	10878	2.45%
2026-08-05	10.50	10.80	0.27	2.56%	10.42	10.81	89008	9453	2.20%
2026-08-04	10.77	10.53	-0.09	-0.85%	10.43	10.80	76280	8043	1.89%
2026-08-03	10.30	10.62	0.34	3.31%	10.21	10.75	108202	11464	2.68%
2026-07-31	9.85	10.28	0.36	3.63%	9.85	10.45	135576	13855	3.36%
2026-07-30	10.13	9.92	-0.26	-2.55%	9.76	10.29	85603	8564	2.12%
2026-07-29	10.22	10.18	-0.10	-0.97%	10.00	10.33	82163	8325	2.03%
2026-07-28	10.00	10.28	0.27	2.70%	9.86	10.34	103633	10475	2.57%
2026-07-27	9.62	10.01	0.33	3.41%	9.62	10.01	89999	8861	2.23%
2026-07-24	9.95	9.68	-0.41	-4.06%	9.65	10.06	68587	6726	1.70%
2026-07-23	9.88	10.09	0.16	1.61%	9.88	10.13	77068	7713	1.91%
2026-07-22	9.98	9.93	-0.20	-1.97%	9.75	10.24	123120	12297	3.05%
2026-07-21	10.35	10.13	-0.37	-3.52%	9.51	10.37	185425	18362	4.59%
2026-07-20	11.00	10.50	-0.45	-4.11%	10.12	11.05	142694	15065	3.53%
2026-07-17	11.40	10.95	-0.46	-4.03%	10.85	11.55	155858	17389	3.86%
2026-07-16	11.53	11.41	-0.23	-1.98%	11.29	11.95	156827	18116	3.88%
2026-07-15	11.32	11.64	0.19	1.66%	11.18	12.26	135226	15914	3.35%
2026-07-14	11.49	11.45	-0.04	-0.35%	11.20	11.77	112814	12947	2.79%
2026-07-13	12.06	11.49	-0.49	-4.09%	11.44	12.15	117154	13719	2.90%
2026-07-10	12.18	11.98	-0.27	-2.20%	11.95	12.40	96606	11738	2.39%
2026-07-09	12.59	12.25	-0.06	-0.49%	11.95	12.59	96509	11803	2.39%
2026-07-08	12.54	12.31	-0.49	-3.83%	12.23	13.00	75702	9506	1.87%
2026-07-07	13.30	12.80	-0.64	-4.76%	12.67	13.45	98173	12724	2.43%
2026-07-06	13.42	13.44	-0.03	-0.22%	13.24	13.84	133049	18080	3.29%
2026-07-03	13.33	13.47	0.04	0.30%	13.33	13.79	104550	14146	2.59%
2026-07-02	13.47	13.43	-0.06	-0.44%	13.30	13.90	145377	19717	3.60%
2026-07-01	12.52	13.49	0.88	6.98%	12.30	13.59	146982	19172	3.64%
2026-06-30	12.55	12.61	-0.18	-1.41%	12.41	12.85	130663	16450	3.24%
2026-06-29	13.27	12.85	-0.39	-2.95%	12.10	13.50	217779	27676	5.39%
2026-06-26	13.90	13.24	-0.75	-5.36%	13.20	14.32	125922	17227	3.12%
2026-06-25	14.34	13.99	-0.73	-4.96%	13.89	14.76	143233	20427	3.55%
2026-06-24	14.50	14.72	-0.13	-0.88%	14.16	14.90	138540	20152	3.43%
2026-06-23	15.30	14.85	-0.58	-3.76%	14.80	15.60	172869	26251	4.28%
2026-06-22	15.90	15.43	-0.21	-1.34%	14.79	16.25	178332	27243	4.42%
2026-06-18	15.00	15.64	0.50	3.30%	14.91	16.16	196872	30498	4.87%
2026-06-17	15.01	15.14	-0.20	-1.30%	14.70	15.36	142462	21504	3.53%
2026-06-16	14.74	15.34	0.60	4.07%	14.37	15.34	152763	22735	3.78%
2026-06-15	14.86	14.74	-0.21	-1.40%	14.53	15.11	156399	23079	3.87%
2026-06-12	15.56	14.95	-0.52	-3.36%	14.94	15.95	154494	23776	3.83%
2026-06-11	14.58	15.47	0.70	4.74%	14.18	15.88	196357	29705	4.86%
2026-06-10	15.01	14.77	-0.49	-3.21%	14.77	15.60	135857	20519	3.36%
2026-06-09	15.98	15.26	-0.84	-5.22%	14.62	16.59	261271	40031	6.47%
2026-06-08	16.00	16.10	-0.90	-5.29%	15.76	16.64	235027	37953	5.82%
2026-06-05	15.85	17.00	1.17	7.39%	15.77	17.23	295159	49142	7.31%
2026-06-04	16.17	15.83	-0.33	-2.04%	15.50	16.28	172341	27280	4.27%
2026-06-03	16.28	16.16	-0.27	-1.64%	15.26	16.49	265220	42161	6.57%
2026-06-02	16.09	16.43	-0.08	-0.48%	16.09	17.46	294590	48847	7.29%
2026-06-01	16.00	16.51	0.23	1.41%	16.00	17.38	364670	60610	9.03%
2026-05-29	14.60	16.28	1.48	10.00%	14.60	16.28	460985	73719	11.42%
2026-05-28	14.24	14.80	0.57	4.01%	14.06	15.15	338901	49741	8.39%
2026-05-27	13.61	14.23	0.43	3.12%	13.41	14.37	250976	35082	6.21%
2026-05-26	15.20	13.80	-0.96	-6.50%	13.60	15.35	414250	58947	10.26%
2026-05-25	14.46	14.76	0.47	3.29%	13.83	14.85	371624	53300	9.20%
2026-05-22	13.13	14.29	1.30	10.01%	13.13	14.29	303675	42323	7.52%
2026-05-21	13.30	12.99	-0.51	-3.78%	12.93	13.58	169860	22532	4.21%
2026-05-20	12.52	13.50	0.99	7.91%	12.44	13.56	232330	30465	5.75%
2026-05-19	12.92	12.51	-0.35	-2.72%	12.38	13.24	103981	13118	2.57%
2026-05-18	12.15	12.86	0.69	5.67%	12.05	12.97	198499	25177	4.92%
2026-05-15	12.00	12.17	0.18	1.50%	11.98	12.75	116823	14455	2.89%
2026-05-14	12.20	11.99	-0.21	-1.72%	11.88	12.24	78702	9477	1.95%
2026-05-13	12.21	12.20	-0.11	-0.89%	11.95	12.30	128075	15478	3.17%
2026-05-12	11.90	12.31	0.34	2.84%	11.80	12.55	262552	32189	6.50%
2026-05-11	11.30	11.97	0.82	7.35%	11.05	12.27	168042	19769	4.16%