贵州三力 (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
2025-10-31	11.85	12.09	0.23	1.94%	11.84	12.10	40291	4843	1.00%
2025-10-30	12.03	11.86	-0.18	-1.50%	11.86	12.03	50163	5990	1.24%
2025-10-29	12.13	12.04	-0.08	-0.66%	11.95	12.18	55689	6690	1.38%
2025-10-28	12.10	12.12	-0.19	-1.54%	12.07	12.28	68379	8313	1.69%
2025-10-27	12.35	12.31	-0.01	-0.08%	12.25	12.39	42625	5244	1.06%
2025-10-24	12.42	12.32	-0.13	-1.04%	12.31	12.50	46313	5735	1.15%
2025-10-23	12.60	12.45	-0.21	-1.66%	12.26	12.61	55501	6871	1.37%
2025-10-22	12.47	12.66	0.17	1.36%	12.45	12.73	63098	7954	1.56%
2025-10-21	12.49	12.49	-0.02	-0.16%	12.40	12.55	48097	5994	1.19%
2025-10-20	12.79	12.51	0.06	0.48%	12.40	12.79	34574	4321	0.86%
2025-10-17	12.66	12.45	-0.25	-1.97%	12.45	12.77	41912	5276	1.04%
2025-10-16	12.53	12.70	0.22	1.76%	12.45	12.81	76180	9675	1.89%
2025-10-15	12.33	12.48	0.14	1.13%	12.29	12.50	30172	3749	0.75%
2025-10-14	12.41	12.34	-0.03	-0.24%	12.31	12.46	31501	3904	0.78%
2025-10-13	12.31	12.37	-0.23	-1.83%	12.10	12.41	45439	5598	1.13%
2025-10-10	12.52	12.60	0.08	0.64%	12.44	12.66	31033	3910	0.77%
2025-10-09	12.67	12.52	-0.13	-1.03%	12.43	12.67	45295	5670	1.12%
2025-09-30	12.65	12.65	-0.01	-0.08%	12.61	12.70	30577	3870	0.76%
2025-09-29	12.89	12.66	0.01	0.08%	12.54	12.89	41324	5220	1.02%
2025-09-26	12.86	12.65	-0.18	-1.40%	12.64	12.87	55267	7027	1.37%
2025-09-25	13.00	12.83	-0.05	-0.39%	12.72	13.23	71337	9234	1.77%
2025-09-24	12.62	12.88	0.13	1.02%	12.62	13.03	56530	7255	1.40%
2025-09-23	12.88	12.75	-0.25	-1.92%	12.55	12.95	59066	7500	1.46%
2025-09-22	13.12	13.00	-0.05	-0.38%	12.83	13.29	65280	8470	1.62%
2025-09-19	13.21	13.05	-0.18	-1.36%	13.01	13.32	55712	7314	1.38%
2025-09-18	13.42	13.23	-0.23	-1.71%	13.15	13.60	101305	13507	2.51%
2025-09-17	13.48	13.46	-0.05	-0.37%	13.34	13.60	98055	13175	2.43%
2025-09-16	13.11	13.51	0.42	3.21%	13.06	13.65	180076	24120	4.46%
2025-09-15	12.96	13.09	0.20	1.55%	12.91	13.17	79846	10426	1.98%
2025-09-12	12.94	12.89	-0.05	-0.39%	12.86	12.96	42077	5431	1.04%
2025-09-11	12.89	12.94	0.03	0.23%	12.73	12.95	45917	5896	1.14%
2025-09-10	12.97	12.91	-0.03	-0.23%	12.82	13.05	36647	4733	0.91%
2025-09-09	13.06	12.94	-0.15	-1.15%	12.87	13.18	69145	9002	1.71%
2025-09-08	12.90	13.09	0.13	1.00%	12.86	13.09	68377	8879	1.69%
2025-09-05	12.86	12.96	0.10	0.78%	12.77	12.96	54384	7002	1.35%
2025-09-04	12.75	12.86	0.06	0.47%	12.69	12.90	71695	9184	1.78%
2025-09-03	12.62	12.80	0.18	1.43%	12.62	12.94	83966	10745	2.08%
2025-09-02	12.86	12.62	-0.20	-1.56%	12.55	12.86	50616	6401	1.25%
2025-09-01	12.68	12.82	0.13	1.02%	12.53	12.82	53713	6833	1.33%
2025-08-29	12.70	12.69	-0.03	-0.24%	12.61	12.73	44991	5700	1.11%
2025-08-28	12.65	12.72	0.04	0.32%	12.38	12.78	89244	11267	2.21%
2025-08-27	13.04	12.68	-0.33	-2.54%	12.68	13.04	104932	13492	2.60%
2025-08-26	13.10	13.01	-0.10	-0.76%	13.00	13.11	85623	11166	2.12%
2025-08-25	13.12	13.11	0.00	0.00%	13.05	13.18	85379	11189	2.11%
2025-08-22	13.19	13.11	-0.10	-0.76%	13.00	13.19	85561	11185	2.12%
2025-08-21	13.10	13.21	0.12	0.92%	13.10	13.32	101918	13452	2.52%
2025-08-20	13.13	13.09	-0.02	-0.15%	12.92	13.14	74770	9738	1.85%
2025-08-19	13.07	13.11	0.04	0.31%	13.05	13.33	124638	16448	3.09%
2025-08-18	13.08	13.07	0.02	0.15%	12.99	13.14	102061	13328	2.53%
2025-08-15	12.82	13.05	0.22	1.71%	12.76	13.12	82944	10736	2.05%
2025-08-14	13.21	12.83	-0.36	-2.73%	12.82	13.23	93354	12155	2.31%
2025-08-13	13.11	13.19	0.02	0.15%	12.94	13.24	103860	13586	2.57%
2025-08-12	13.35	13.17	-0.13	-0.98%	13.15	13.46	89210	11851	2.21%
2025-08-11	13.25	13.30	0.10	0.76%	13.15	13.30	66330	8785	1.64%
2025-08-08	13.15	13.20	0.03	0.23%	13.08	13.25	74952	9881	1.86%
2025-08-07	13.30	13.17	-0.22	-1.64%	13.17	13.38	105126	13915	2.60%
2025-08-06	13.55	13.39	-0.11	-0.81%	13.23	13.57	157108	20978	3.89%
2025-08-05	14.04	13.50	-0.67	-4.73%	13.48	14.05	225480	30804	5.58%
2025-08-04	13.61	14.17	0.47	3.43%	13.51	14.28	228312	31790	5.65%
2025-08-01	13.40	13.70	0.21	1.56%	13.31	14.30	289986	40215	7.18%
2025-07-31	13.33	13.49	0.20	1.50%	13.20	13.65	211711	28402	5.24%
2025-07-30	13.28	13.29	-0.13	-0.97%	13.11	13.60	221461	29667	5.48%
2025-07-29	13.08	13.42	0.54	4.19%	12.85	13.52	280010	37195	6.93%
2025-07-28	12.83	12.88	0.03	0.23%	12.80	12.93	92380	11897	2.29%
2025-07-25	12.79	12.85	0.06	0.47%	12.73	12.95	106722	13722	2.64%