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
2025-09-16	13.11	13.51	0.42	3.21%	13.06	13.65	180076	24120	4.46%
2025-09-15	12.96	13.09	0.20	1.55%	12.91	13.17	79846	10426	1.98%
2025-09-12	12.94	12.89	-0.05	-0.39%	12.86	12.96	42077	5431	1.04%
2025-09-11	12.89	12.94	0.03	0.23%	12.73	12.95	45917	5896	1.14%
2025-09-10	12.97	12.91	-0.03	-0.23%	12.82	13.05	36647	4733	0.91%
2025-09-09	13.06	12.94	-0.15	-1.15%	12.87	13.18	69145	9002	1.71%
2025-09-08	12.90	13.09	0.13	1.00%	12.86	13.09	68377	8879	1.69%
2025-09-05	12.86	12.96	0.10	0.78%	12.77	12.96	54384	7002	1.35%
2025-09-04	12.75	12.86	0.06	0.47%	12.69	12.90	71695	9184	1.78%
2025-09-03	12.62	12.80	0.18	1.43%	12.62	12.94	83966	10745	2.08%
2025-09-02	12.86	12.62	-0.20	-1.56%	12.55	12.86	50616	6401	1.25%
2025-09-01	12.68	12.82	0.13	1.02%	12.53	12.82	53713	6833	1.33%
2025-08-29	12.70	12.69	-0.03	-0.24%	12.61	12.73	44991	5700	1.11%
2025-08-28	12.65	12.72	0.04	0.32%	12.38	12.78	89244	11267	2.21%
2025-08-27	13.04	12.68	-0.33	-2.54%	12.68	13.04	104932	13492	2.60%
2025-08-26	13.10	13.01	-0.10	-0.76%	13.00	13.11	85623	11166	2.12%
2025-08-25	13.12	13.11	0.00	0.00%	13.05	13.18	85379	11189	2.11%
2025-08-22	13.19	13.11	-0.10	-0.76%	13.00	13.19	85561	11185	2.12%
2025-08-21	13.10	13.21	0.12	0.92%	13.10	13.32	101918	13452	2.52%
2025-08-20	13.13	13.09	-0.02	-0.15%	12.92	13.14	74770	9738	1.85%
2025-08-19	13.07	13.11	0.04	0.31%	13.05	13.33	124638	16448	3.09%
2025-08-18	13.08	13.07	0.02	0.15%	12.99	13.14	102061	13328	2.53%
2025-08-15	12.82	13.05	0.22	1.71%	12.76	13.12	82944	10736	2.05%
2025-08-14	13.21	12.83	-0.36	-2.73%	12.82	13.23	93354	12155	2.31%
2025-08-13	13.11	13.19	0.02	0.15%	12.94	13.24	103860	13586	2.57%
2025-08-12	13.35	13.17	-0.13	-0.98%	13.15	13.46	89210	11851	2.21%
2025-08-11	13.25	13.30	0.10	0.76%	13.15	13.30	66330	8785	1.64%
2025-08-08	13.15	13.20	0.03	0.23%	13.08	13.25	74952	9881	1.86%
2025-08-07	13.30	13.17	-0.22	-1.64%	13.17	13.38	105126	13915	2.60%
2025-08-06	13.55	13.39	-0.11	-0.81%	13.23	13.57	157108	20978	3.89%
2025-08-05	14.04	13.50	-0.67	-4.73%	13.48	14.05	225480	30804	5.58%
2025-08-04	13.61	14.17	0.47	3.43%	13.51	14.28	228312	31790	5.65%
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%