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
2025-04-03	13.10	13.20	0.03	0.23%	13.08	13.28	35316	4660	0.87%
2025-04-02	13.13	13.17	-0.03	-0.23%	13.11	13.29	40969	5406	1.01%
2025-04-01	12.87	13.20	0.33	2.56%	12.87	13.32	71352	9416	1.77%
2025-03-31	12.97	12.87	-0.19	-1.45%	12.78	13.10	44703	5775	1.11%
2025-03-28	13.29	13.06	-0.23	-1.73%	13.06	13.48	61463	8149	1.52%
2025-03-27	13.11	13.29	0.16	1.22%	12.96	13.31	50117	6598	1.24%
2025-03-26	13.11	13.13	0.03	0.23%	13.05	13.21	38962	5120	0.96%
2025-03-25	13.20	13.10	-0.05	-0.38%	12.99	13.24	46955	6136	1.16%
2025-03-24	13.24	13.15	-0.09	-0.68%	12.96	13.30	81549	10696	2.02%
2025-03-21	14.00	13.24	-0.31	-2.29%	13.12	14.15	142135	19085	3.52%
2025-03-20	13.26	13.55	0.30	2.26%	13.10	13.75	125303	16848	3.10%
2025-03-19	13.13	13.25	0.09	0.68%	13.10	13.30	57597	7617	1.43%
2025-03-18	13.14	13.16	0.06	0.46%	13.02	13.16	37812	4950	0.94%
2025-03-17	13.08	13.10	0.12	0.92%	13.06	13.20	59609	7823	1.48%
2025-03-14	12.71	12.98	0.28	2.20%	12.67	12.99	68377	8795	1.69%
2025-03-13	12.69	12.70	0.01	0.08%	12.57	12.73	32201	4073	0.80%
2025-03-12	12.79	12.69	-0.09	-0.70%	12.66	12.84	38257	4861	0.95%
2025-03-11	12.71	12.78	-0.06	-0.47%	12.67	12.80	23950	3051	0.59%
2025-03-10	12.77	12.84	0.10	0.78%	12.76	12.89	28185	3614	0.70%
2025-03-07	12.73	12.74	-0.01	-0.08%	12.65	12.83	24774	3156	0.61%
2025-03-06	12.72	12.75	0.07	0.55%	12.65	12.80	29266	3727	0.72%
2025-03-05	12.87	12.68	-0.19	-1.48%	12.61	12.88	29858	3786	0.74%
2025-03-04	12.68	12.87	0.17	1.34%	12.63	12.88	36334	4651	0.90%
2025-03-03	12.59	12.70	0.12	0.95%	12.55	12.81	41112	5233	1.02%
2025-02-28	12.73	12.58	-0.19	-1.49%	12.50	12.88	49591	6288	1.23%
2025-02-27	12.76	12.77	0.00	0.00%	12.60	12.78	42205	5357	1.05%
2025-02-26	12.74	12.77	0.05	0.39%	12.71	12.78	28611	3646	0.71%
2025-02-25	12.89	12.72	-0.18	-1.40%	12.69	12.89	41002	5228	1.02%
2025-02-24	12.98	12.90	-0.11	-0.85%	12.85	13.02	41090	5315	1.02%
2025-02-21	13.08	13.01	-0.07	-0.54%	12.90	13.18	40595	5274	1.01%
2025-02-20	12.84	13.08	0.22	1.71%	12.82	13.14	49418	6443	1.22%
2025-02-19	12.76	12.86	0.06	0.47%	12.72	12.93	30034	3857	0.74%
2025-02-18	13.06	12.80	-0.29	-2.22%	12.75	13.08	42690	5514	1.06%
2025-02-17	13.26	13.09	-0.14	-1.06%	13.07	13.33	47525	6258	1.18%
2025-02-14	12.88	13.23	0.31	2.40%	12.87	13.25	72829	9573	1.80%
2025-02-13	12.98	12.92	-0.08	-0.62%	12.89	13.03	40273	5224	1.00%
2025-02-12	12.93	13.00	0.04	0.31%	12.86	13.00	34848	4504	0.86%
2025-02-11	13.16	12.96	-0.19	-1.44%	12.90	13.16	42818	5550	1.06%
2025-02-10	13.15	13.15	0.00	0.00%	13.08	13.23	52307	6884	1.30%
2025-02-07	13.15	13.15	-0.04	-0.30%	13.00	13.26	64957	8552	1.61%
2025-02-06	12.95	13.19	0.17	1.31%	12.92	13.31	45413	5980	1.12%
2025-02-05	12.92	13.02	0.20	1.56%	12.88	13.20	47596	6204	1.18%
2025-01-27	12.88	12.82	0.07	0.55%	12.71	12.92	30187	3875	0.75%
2025-01-24	12.69	12.75	0.03	0.24%	12.60	12.81	33907	4312	0.84%
2025-01-23	12.82	12.72	-0.04	-0.31%	12.70	12.96	35565	4565	0.88%
2025-01-22	12.83	12.76	-0.18	-1.39%	12.66	12.90	36734	4693	0.91%
2025-01-21	12.79	12.94	0.11	0.86%	12.62	13.20	79579	10304	1.97%
2025-01-20	12.64	12.83	0.19	1.50%	12.64	13.16	68605	8806	1.70%
2025-01-17	12.45	12.64	0.16	1.28%	12.36	12.65	34097	4279	0.84%
2025-01-16	12.47	12.48	0.05	0.40%	12.34	12.63	31629	3951	0.78%
2025-01-15	12.53	12.43	-0.19	-1.51%	12.41	12.61	35661	4450	0.88%
2025-01-14	12.30	12.62	0.26	2.10%	12.30	12.65	49099	6134	1.22%
2025-01-13	12.33	12.36	-0.16	-1.28%	12.23	12.45	35956	4435	0.89%
2025-01-10	12.80	12.52	-0.32	-2.49%	12.50	12.88	41961	5306	1.04%
2025-01-09	12.76	12.84	-0.04	-0.31%	12.60	12.97	43183	5536	1.07%
2025-01-08	12.82	12.88	-0.02	-0.16%	12.64	13.01	61663	7928	1.53%
2025-01-07	13.21	12.90	-0.51	-3.80%	12.58	13.22	96304	12336	2.38%
2025-01-06	12.69	13.41	0.90	7.19%	12.62	13.42	122191	16049	3.03%
2025-01-03	12.72	12.51	-0.16	-1.26%	12.43	12.87	48495	6134	1.20%
2025-01-02	13.00	12.67	-0.33	-2.54%	12.60	13.12	47827	6160	1.17%
2024-12-31	13.40	13.00	-0.41	-3.06%	12.95	13.42	50883	6699	1.24%
2024-12-30	13.69	13.41	-0.31	-2.26%	13.35	13.73	54343	7320	1.33%
2024-12-27	13.51	13.72	0.21	1.55%	13.44	13.80	48408	6616	1.18%
2024-12-26	13.49	13.51	0.03	0.22%	13.40	13.57	27712	3742	0.68%
2024-12-25	13.59	13.48	-0.11	-0.81%	13.37	13.62	36159	4864	0.88%