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
2026-03-20	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%
2026-03-13	11.57	11.65	0.01	0.09%	11.57	11.76	23635	2760	0.59%
2026-03-12	11.72	11.64	-0.05	-0.43%	11.56	11.72	20410	2370	0.51%
2026-03-11	11.74	11.69	-0.09	-0.76%	11.64	11.81	17656	2063	0.44%
2026-03-10	11.73	11.78	0.05	0.43%	11.73	11.82	19300	2274	0.48%
2026-03-09	11.63	11.73	-0.05	-0.42%	11.59	11.75	17304	2019	0.43%
2026-03-06	11.60	11.78	0.14	1.20%	11.56	11.78	16848	1972	0.42%
2026-03-05	11.66	11.64	0.14	1.22%	11.58	11.69	16940	1969	0.42%
2026-03-04	11.51	11.50	-0.07	-0.61%	11.43	11.66	29101	3351	0.72%
2026-03-03	11.77	11.57	-0.22	-1.87%	11.55	11.85	30815	3605	0.76%
2026-03-02	11.91	11.79	-0.27	-2.24%	11.66	11.99	42296	4991	1.05%
2026-02-27	12.15	12.06	-0.01	-0.08%	12.03	12.15	21657	2612	0.54%
2026-02-26	12.16	12.07	-0.09	-0.74%	12.05	12.20	19111	2312	0.47%
2026-02-25	12.05	12.16	0.13	1.08%	12.04	12.18	25062	3041	0.62%
2026-02-24	12.09	12.03	0.05	0.42%	12.01	12.10	14342	1727	0.36%
2026-02-13	11.97	11.98	0.00	0.00%	11.96	12.14	19150	2310	0.47%
2026-02-12	12.26	11.98	-0.20	-1.64%	11.97	12.26	30777	3712	0.76%
2026-02-11	12.26	12.18	-0.05	-0.41%	12.12	12.27	21985	2681	0.54%
2026-02-10	12.29	12.23	-0.02	-0.16%	12.20	12.35	36438	4464	0.90%
2026-02-09	12.12	12.25	0.13	1.07%	12.10	12.28	35734	4361	0.88%
2026-02-06	12.27	12.12	0.00	0.00%	12.12	12.40	67232	8244	1.66%
2026-02-05	12.01	12.12	0.14	1.17%	11.95	12.27	46687	5652	1.16%
2026-02-04	11.88	11.98	0.08	0.67%	11.87	11.99	24443	2920	0.61%
2026-02-03	11.90	11.90	0.04	0.34%	11.81	11.95	21738	2580	0.54%
2026-02-02	11.90	11.86	-0.11	-0.92%	11.81	12.07	32542	3886	0.81%
2026-01-30	11.98	11.97	-0.05	-0.42%	11.88	12.14	37182	4461	0.92%
2026-01-29	12.04	12.02	0.01	0.08%	11.89	12.04	36516	4367	0.90%
2026-01-28	12.31	12.01	-0.30	-2.44%	11.98	12.33	56275	6818	1.39%
2026-01-27	12.48	12.31	-0.22	-1.76%	12.10	12.50	54853	6710	1.36%
2026-01-26	12.14	12.53	0.23	1.87%	12.08	12.74	121862	15187	3.02%
2026-01-23	12.20	12.30	0.10	0.82%	12.19	12.43	48070	5912	1.19%
2026-01-22	12.20	12.20	0.05	0.41%	12.13	12.25	32375	3946	0.80%
2026-01-21	11.99	12.15	0.12	1.00%	11.97	12.27	56016	6796	1.39%
2026-01-20	12.03	12.03	0.02	0.17%	12.00	12.12	38867	4686	0.96%
2026-01-19	11.80	12.01	0.13	1.09%	11.80	12.02	29299	3497	0.73%
2026-01-16	11.95	11.88	-0.07	-0.59%	11.84	12.01	27866	3314	0.69%
2026-01-15	12.01	11.95	-0.05	-0.42%	11.90	12.07	38433	4611	0.95%
2026-01-14	11.93	12.00	0.02	0.17%	11.93	12.07	57358	6887	1.42%
2026-01-13	11.95	11.98	0.04	0.34%	11.88	12.09	64317	7725	1.59%
2026-01-12	11.86	11.94	0.06	0.51%	11.81	11.94	45664	5418	1.13%
2026-01-09	11.79	11.88	0.07	0.59%	11.75	11.88	37257	4401	0.92%
2026-01-08	11.72	11.81	0.05	0.43%	11.72	11.83	27883	3287	0.69%
2026-01-07	11.85	11.76	-0.07	-0.59%	11.74	11.85	31051	3658	0.77%
2026-01-06	11.84	11.83	0.03	0.25%	11.78	11.84	28155	3324	0.70%
2026-01-05	11.72	11.80	0.10	0.85%	11.70	11.80	19443	2289	0.48%
2025-12-31	11.65	11.70	0.07	0.60%	11.57	11.71	17476	2036	0.43%
2025-12-30	11.73	11.63	-0.13	-1.11%	11.61	11.73	26066	3040	0.65%
2025-12-29	11.91	11.76	-0.16	-1.34%	11.75	11.91	24190	2850	0.60%
2025-12-26	11.87	11.92	0.05	0.42%	11.83	12.00	24103	2872	0.60%
2025-12-25	11.81	11.87	0.03	0.25%	11.81	11.88	16184	1917	0.40%
2025-12-24	11.78	11.84	0.01	0.08%	11.74	11.87	21424	2529	0.53%
2025-12-23	12.02	11.83	0.01	0.08%	11.80	12.17	40681	4860	1.01%
2025-12-22	11.81	11.82	-0.03	-0.25%	11.80	11.88	21503	2543	0.53%
2025-12-19	11.82	11.85	0.05	0.42%	11.76	11.88	20661	2446	0.51%
2025-12-18	11.60	11.80	0.10	0.85%	11.60	11.90	23828	2810	0.59%
2025-12-17	11.60	11.70	0.08	0.69%	11.53	11.71	28146	3268	0.70%
2025-12-16	11.87	11.62	-0.34	-2.84%	11.61	11.96	45755	5374	1.13%
2025-12-15	12.02	11.96	-0.10	-0.83%	11.91	12.10	27058	3238	0.67%
2025-12-12	12.01	12.06	-0.03	-0.25%	11.92	12.23	38571	4651	0.96%