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
2025-08-01	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%
2025-07-24	12.71	12.79	0.13	1.03%	12.70	12.88	91914	11743	2.28%
2025-07-23	12.75	12.66	-0.10	-0.78%	12.58	12.90	110042	14019	2.72%
2025-07-22	12.90	12.76	-0.19	-1.47%	12.74	12.96	149818	19224	3.71%
2025-07-21	12.88	12.95	0.03	0.23%	12.72	13.03	130257	16811	3.23%
2025-07-18	12.95	12.92	-0.11	-0.84%	12.74	13.01	143323	18443	3.55%
2025-07-17	12.61	13.03	0.37	2.92%	12.61	13.25	240943	31012	5.97%
2025-07-16	12.64	12.66	0.03	0.24%	12.51	12.75	162563	20577	4.03%
2025-07-15	12.72	12.63	-0.14	-1.10%	12.54	12.97	182799	23173	4.53%
2025-07-14	13.16	12.77	-0.69	-5.13%	12.64	13.35	396522	51031	9.82%
2025-07-11	12.89	13.46	0.44	3.38%	12.75	14.32	630322	86195	15.61%
2025-07-10	11.81	13.02	1.18	9.97%	11.78	13.02	317575	40208	7.86%
2025-07-09	11.95	11.84	-0.07	-0.59%	11.79	11.95	41534	4929	1.03%
2025-07-08	11.90	11.91	0.01	0.08%	11.86	12.03	39729	4739	0.98%
2025-07-07	11.86	11.90	-0.03	-0.25%	11.83	12.00	40128	4778	0.99%
2025-07-04	11.90	11.93	0.05	0.42%	11.78	12.15	73988	8855	1.83%
2025-07-03	11.85	11.88	0.03	0.25%	11.80	11.94	39238	4657	0.97%
2025-07-02	11.74	11.85	0.11	0.94%	11.73	12.17	83332	9950	2.06%
2025-07-01	11.61	11.74	0.08	0.69%	11.61	11.77	29257	3427	0.72%
2025-06-30	11.54	11.66	0.13	1.13%	11.53	11.67	28311	3286	0.70%
2025-06-27	11.54	11.53	0.02	0.17%	11.50	11.59	27787	3210	0.69%
2025-06-26	11.69	11.51	-0.13	-1.12%	11.49	11.72	39395	4562	0.98%
2025-06-25	11.97	11.98	0.02	0.17%	11.86	11.99	35884	4281	0.89%
2025-06-24	11.77	11.96	0.19	1.61%	11.77	11.97	40040	4759	0.99%
2025-06-23	11.69	11.77	0.04	0.34%	11.62	11.77	23153	2711	0.57%
2025-06-20	11.70	11.73	0.07	0.60%	11.63	11.74	20707	2423	0.51%
2025-06-19	11.71	11.66	-0.07	-0.60%	11.63	11.75	27968	3267	0.69%
2025-06-18	11.83	11.73	-0.14	-1.18%	11.67	11.84	34086	3999	0.84%
2025-06-17	11.92	11.87	-0.06	-0.50%	11.81	12.05	47718	5681	1.18%
2025-06-16	11.90	11.93	-0.04	-0.33%	11.89	12.03	42104	5026	1.04%
2025-06-13	12.16	11.97	-0.16	-1.32%	11.95	12.59	99910	12153	2.47%
2025-06-12	12.21	12.13	-0.21	-1.70%	12.04	12.28	61650	7481	1.53%
2025-06-11	12.31	12.34	0.02	0.16%	12.23	12.45	36791	4550	0.91%
2025-06-10	12.33	12.32	-0.03	-0.24%	12.19	12.43	42731	5265	1.06%
2025-06-09	12.16	12.35	0.19	1.56%	12.12	12.37	41544	5113	1.03%
2025-06-06	12.20	12.16	0.00	0.00%	12.11	12.24	22803	2774	0.56%
2025-06-05	12.33	12.16	-0.13	-1.06%	12.14	12.33	34248	4179	0.85%
2025-06-04	12.29	12.29	-0.07	-0.57%	12.20	12.54	42418	5206	1.05%
2025-06-03	12.00	12.36	0.28	2.32%	12.00	12.37	66192	8105	1.64%
2025-05-30	11.99	12.08	0.06	0.50%	11.96	12.18	36280	4387	0.90%
2025-05-29	11.90	12.02	0.14	1.18%	11.82	12.03	28339	3393	0.70%
2025-05-28	11.86	11.88	-0.01	-0.08%	11.81	11.92	22642	2683	0.56%
2025-05-27	11.83	11.89	0.02	0.17%	11.81	12.00	27055	3221	0.67%
2025-05-26	11.94	11.87	-0.07	-0.59%	11.76	11.96	37355	4430	0.92%
2025-05-23	12.01	11.94	-0.08	-0.67%	11.94	12.19	36653	4430	0.91%
2025-05-22	12.18	12.02	-0.16	-1.31%	11.99	12.18	31266	3771	0.77%
2025-05-21	12.18	12.18	0.01	0.08%	12.16	12.26	30570	3730	0.76%
2025-05-20	12.08	12.17	0.10	0.83%	12.03	12.23	37414	4550	0.93%
2025-05-19	12.19	12.07	-0.15	-1.23%	12.00	12.19	34656	4178	0.86%
2025-05-16	12.05	12.22	0.21	1.75%	12.02	12.25	51828	6288	1.28%
2025-05-15	12.04	12.01	-0.02	-0.17%	11.97	12.08	25863	3111	0.64%
2025-05-14	12.05	12.03	-0.02	-0.17%	11.93	12.06	32054	3842	0.79%
2025-05-13	12.09	12.05	-0.01	-0.08%	12.01	12.13	27314	3291	0.68%
2025-05-12	12.09	12.06	0.00	0.00%	12.00	12.09	25407	3058	0.63%
2025-05-09	12.05	12.06	0.01	0.08%	11.99	12.08	23397	2817	0.58%
2025-05-08	11.96	12.05	0.07	0.58%	11.93	12.07	33359	4014	0.83%
2025-05-07	11.98	11.98	0.02	0.17%	11.91	12.08	38218	4578	0.95%
2025-05-06	11.85	11.96	0.12	1.01%	11.82	11.96	37258	4434	0.92%
2025-04-30	11.88	11.84	-0.04	-0.34%	11.84	11.96	28843	3428	0.71%
2025-04-29	11.89	11.88	0.03	0.25%	11.77	11.90	21263	2521	0.53%
2025-04-28	11.98	11.85	-0.13	-1.09%	11.72	11.98	33992	4024	0.84%
2025-04-25	12.03	11.98	-0.05	-0.42%	11.95	12.09	37214	4467	0.92%
2025-04-24	12.10	12.03	-0.08	-0.66%	11.98	12.17	51021	6163	1.26%