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
2026-06-22	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%
2026-05-08	11.10	11.15	0.13	1.18%	11.04	11.15	24298	2699	0.60%
2026-05-07	11.14	11.02	-0.12	-1.08%	11.02	11.16	26470	2928	0.66%
2026-05-06	11.27	11.14	-0.11	-0.98%	11.09	11.30	32333	3611	0.80%
2026-04-30	11.12	11.25	0.07	0.63%	11.11	11.30	22914	2575	0.57%
2026-04-29	11.10	11.18	0.06	0.54%	11.04	11.21	26180	2921	0.65%
2026-04-28	11.22	11.12	-0.10	-0.89%	11.07	11.35	37645	4215	0.93%
2026-04-27	11.04	11.22	0.30	2.75%	10.94	11.29	51480	5749	1.27%
2026-04-24	10.85	10.92	0.06	0.55%	10.80	10.95	16133	1754	0.40%
2026-04-23	10.94	10.86	-0.13	-1.18%	10.83	11.01	21177	2311	0.52%
2026-04-22	11.10	10.99	-0.08	-0.72%	10.95	11.10	16272	1788	0.40%
2026-04-21	11.04	11.07	0.05	0.45%	10.97	11.10	21952	2424	0.54%
2026-04-20	11.02	11.02	0.04	0.36%	10.87	11.07	15962	1751	0.40%
2026-04-17	11.05	10.98	-0.14	-1.26%	10.92	11.12	19325	2121	0.48%
2026-04-16	11.13	11.12	-0.01	-0.09%	11.03	11.19	17546	1945	0.43%
2026-04-15	11.04	11.13	0.13	1.18%	10.98	11.16	28878	3204	0.72%
2026-04-14	11.08	11.00	0.00	0.00%	10.89	11.10	15593	1709	0.39%
2026-04-13	11.03	11.00	-0.04	-0.36%	10.93	11.09	16844	1848	0.42%
2026-04-10	11.04	11.04	0.02	0.18%	11.01	11.17	21100	2339	0.52%
2026-04-09	11.21	11.02	-0.22	-1.96%	10.97	11.34	26924	2992	0.67%
2026-04-08	11.32	11.24	0.01	0.09%	11.18	11.39	28949	3256	0.72%
2026-04-07	11.08	11.23	0.17	1.54%	10.91	11.29	20540	2291	0.51%
2026-04-03	11.26	11.06	-0.29	-2.56%	11.04	11.34	21113	2351	0.52%
2026-04-02	11.34	11.35	0.01	0.09%	11.29	11.49	34919	3968	0.86%
2026-04-01	11.07	11.34	0.38	3.47%	10.92	11.40	36518	4092	0.90%
2026-03-31	11.08	10.96	-0.10	-0.90%	10.94	11.13	17170	1897	0.43%
2026-03-30	10.94	11.06	0.02	0.18%	10.92	11.14	21101	2327	0.52%
2026-03-27	10.59	11.04	0.41	3.86%	10.52	11.04	33053	3592	0.82%
2026-03-26	10.85	10.63	-0.17	-1.57%	10.58	10.96	23826	2551	0.59%
2026-03-25	10.71	10.80	0.09	0.84%	10.71	10.80	16811	1810	0.42%
2026-03-24	10.67	10.71	0.22	2.10%	10.50	10.72	18981	2017	0.47%
2026-03-23	10.95	10.49	-0.56	-5.07%	10.49	10.95	40490	4317	1.00%
2026-03-20	11.28	11.05	-0.24	-2.13%	11.04	11.38	24685	2752	0.61%
2026-03-19	11.50	11.29	-0.29	-2.50%	11.27	11.55	26585	3030	0.66%
2026-03-18	11.62	11.58	-0.07	-0.60%	11.50	11.65	20424	2358	0.51%
2026-03-17	11.70	11.65	-0.05	-0.43%	11.62	11.77	17549	2052	0.43%
2026-03-16	11.62	11.70	0.05	0.43%	11.60	11.75	13812	1610	0.34%