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
2026-04-30	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%
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%