贵州三力(603439)股票行情 贵州三力股票行情 603439股票行情_爱股网
贵州三力(603439)股票行情
贵州三力(603439)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 12.35 | 12.31 | -0.01 | -0.08% | 12.25 | 12.39 | 42625 | 5244.88 | 1.06% |
| 2025-10-24 | 12.42 | 12.32 | -0.13 | -1.04% | 12.31 | 12.50 | 46313 | 5735.07 | 1.15% |
| 2025-10-23 | 12.60 | 12.45 | -0.21 | -1.66% | 12.26 | 12.61 | 55501 | 6871.01 | 1.37% |
| 2025-10-22 | 12.47 | 12.66 | 0.17 | 1.36% | 12.45 | 12.73 | 63098 | 7954.82 | 1.56% |
| 2025-10-21 | 12.49 | 12.49 | -0.02 | -0.16% | 12.40 | 12.55 | 48097 | 5994.09 | 1.19% |
| 2025-10-20 | 12.79 | 12.51 | 0.06 | 0.48% | 12.40 | 12.79 | 34574 | 4321.17 | 0.86% |
| 2025-10-17 | 12.66 | 12.45 | -0.25 | -1.97% | 12.45 | 12.77 | 41912 | 5276.01 | 1.04% |
| 2025-10-16 | 12.53 | 12.70 | 0.22 | 1.76% | 12.45 | 12.81 | 76180 | 9675.99 | 1.89% |
| 2025-10-15 | 12.33 | 12.48 | 0.14 | 1.13% | 12.29 | 12.50 | 30172 | 3749.46 | 0.75% |
| 2025-10-14 | 12.41 | 12.34 | -0.03 | -0.24% | 12.31 | 12.46 | 31501 | 3904.96 | 0.78% |
| 2025-10-13 | 12.31 | 12.37 | -0.23 | -1.83% | 12.10 | 12.41 | 45439 | 5598.68 | 1.13% |
| 2025-10-10 | 12.52 | 12.60 | 0.08 | 0.64% | 12.44 | 12.66 | 31033 | 3910.68 | 0.77% |
| 2025-10-09 | 12.67 | 12.52 | -0.13 | -1.03% | 12.43 | 12.67 | 45295 | 5670.59 | 1.12% |
| 2025-09-30 | 12.65 | 12.65 | -0.01 | -0.08% | 12.61 | 12.70 | 30577 | 3870.92 | 0.76% |
| 2025-09-29 | 12.89 | 12.66 | 0.01 | 0.08% | 12.54 | 12.89 | 41324 | 5220.62 | 1.02% |
| 2025-09-26 | 12.86 | 12.65 | -0.18 | -1.40% | 12.64 | 12.87 | 55267 | 7027.76 | 1.37% |
| 2025-09-25 | 13.00 | 12.83 | -0.05 | -0.39% | 12.72 | 13.23 | 71337 | 9234.48 | 1.77% |
| 2025-09-24 | 12.62 | 12.88 | 0.13 | 1.02% | 12.62 | 13.03 | 56530 | 7255.84 | 1.40% |
| 2025-09-23 | 12.88 | 12.75 | -0.25 | -1.92% | 12.55 | 12.95 | 59066 | 7500.89 | 1.46% |
| 2025-09-22 | 13.12 | 13.00 | -0.05 | -0.38% | 12.83 | 13.29 | 65280 | 8470.43 | 1.62% |
| 2025-09-19 | 13.21 | 13.05 | -0.18 | -1.36% | 13.01 | 13.32 | 55712 | 7314.25 | 1.38% |
| 2025-09-18 | 13.42 | 13.23 | -0.23 | -1.71% | 13.15 | 13.60 | 101305 | 13507.82 | 2.51% |
| 2025-09-17 | 13.48 | 13.46 | -0.05 | -0.37% | 13.34 | 13.60 | 98055 | 13175.76 | 2.43% |
| 2025-09-16 | 13.11 | 13.51 | 0.42 | 3.21% | 13.06 | 13.65 | 180076 | 24120.70 | 4.46% |
| 2025-09-15 | 12.96 | 13.09 | 0.20 | 1.55% | 12.91 | 13.17 | 79846 | 10426.32 | 1.98% |
| 2025-09-12 | 12.94 | 12.89 | -0.05 | -0.39% | 12.86 | 12.96 | 42077 | 5431.23 | 1.04% |
| 2025-09-11 | 12.89 | 12.94 | 0.03 | 0.23% | 12.73 | 12.95 | 45917 | 5896.58 | 1.14% |
| 2025-09-10 | 12.97 | 12.91 | -0.03 | -0.23% | 12.82 | 13.05 | 36647 | 4733.55 | 0.91% |
| 2025-09-09 | 13.06 | 12.94 | -0.15 | -1.15% | 12.87 | 13.18 | 69145 | 9002.16 | 1.71% |
| 2025-09-08 | 12.90 | 13.09 | 0.13 | 1.00% | 12.86 | 13.09 | 68377 | 8879.77 | 1.69% |
| 2025-09-05 | 12.86 | 12.96 | 0.10 | 0.78% | 12.77 | 12.96 | 54384 | 7002.54 | 1.35% |
| 2025-09-04 | 12.75 | 12.86 | 0.06 | 0.47% | 12.69 | 12.90 | 71695 | 9184.10 | 1.78% |
| 2025-09-03 | 12.62 | 12.80 | 0.18 | 1.43% | 12.62 | 12.94 | 83966 | 10745.51 | 2.08% |
| 2025-09-02 | 12.86 | 12.62 | -0.20 | -1.56% | 12.55 | 12.86 | 50616 | 6401.09 | 1.25% |
| 2025-09-01 | 12.68 | 12.82 | 0.13 | 1.02% | 12.53 | 12.82 | 53713 | 6833.00 | 1.33% |
| 2025-08-29 | 12.70 | 12.69 | -0.03 | -0.24% | 12.61 | 12.73 | 44991 | 5700.19 | 1.11% |
| 2025-08-28 | 12.65 | 12.72 | 0.04 | 0.32% | 12.38 | 12.78 | 89244 | 11267.09 | 2.21% |
| 2025-08-27 | 13.04 | 12.68 | -0.33 | -2.54% | 12.68 | 13.04 | 104932 | 13492.18 | 2.60% |
| 2025-08-26 | 13.10 | 13.01 | -0.10 | -0.76% | 13.00 | 13.11 | 85623 | 11166.98 | 2.12% |
| 2025-08-25 | 13.12 | 13.11 | 0.00 | 0.00% | 13.05 | 13.18 | 85379 | 11189.20 | 2.11% |
| 2025-08-22 | 13.19 | 13.11 | -0.10 | -0.76% | 13.00 | 13.19 | 85561 | 11185.65 | 2.12% |
| 2025-08-21 | 13.10 | 13.21 | 0.12 | 0.92% | 13.10 | 13.32 | 101918 | 13452.08 | 2.52% |
| 2025-08-20 | 13.13 | 13.09 | -0.02 | -0.15% | 12.92 | 13.14 | 74770 | 9738.18 | 1.85% |
| 2025-08-19 | 13.07 | 13.11 | 0.04 | 0.31% | 13.05 | 13.33 | 124638 | 16448.61 | 3.09% |
| 2025-08-18 | 13.08 | 13.07 | 0.02 | 0.15% | 12.99 | 13.14 | 102061 | 13328.03 | 2.53% |
| 2025-08-15 | 12.82 | 13.05 | 0.22 | 1.71% | 12.76 | 13.12 | 82944 | 10736.57 | 2.05% |
| 2025-08-14 | 13.21 | 12.83 | -0.36 | -2.73% | 12.82 | 13.23 | 93354 | 12155.23 | 2.31% |
| 2025-08-13 | 13.11 | 13.19 | 0.02 | 0.15% | 12.94 | 13.24 | 103860 | 13586.71 | 2.57% |
| 2025-08-12 | 13.35 | 13.17 | -0.13 | -0.98% | 13.15 | 13.46 | 89210 | 11851.15 | 2.21% |
| 2025-08-11 | 13.25 | 13.30 | 0.10 | 0.76% | 13.15 | 13.30 | 66330 | 8785.83 | 1.64% |
| 2025-08-08 | 13.15 | 13.20 | 0.03 | 0.23% | 13.08 | 13.25 | 74952 | 9881.66 | 1.86% |
| 2025-08-07 | 13.30 | 13.17 | -0.22 | -1.64% | 13.17 | 13.38 | 105126 | 13915.12 | 2.60% |
| 2025-08-06 | 13.55 | 13.39 | -0.11 | -0.81% | 13.23 | 13.57 | 157108 | 20978.14 | 3.89% |
| 2025-08-05 | 14.04 | 13.50 | -0.67 | -4.73% | 13.48 | 14.05 | 225480 | 30804.89 | 5.58% |
| 2025-08-04 | 13.61 | 14.17 | 0.47 | 3.43% | 13.51 | 14.28 | 228312 | 31790.41 | 5.65% |
| 2025-08-01 | 13.40 | 13.70 | 0.21 | 1.56% | 13.31 | 14.30 | 289986 | 40215.12 | 7.18% |
| 2025-07-31 | 13.33 | 13.49 | 0.20 | 1.50% | 13.20 | 13.65 | 211711 | 28402.40 | 5.24% |
| 2025-07-30 | 13.28 | 13.29 | -0.13 | -0.97% | 13.11 | 13.60 | 221461 | 29667.84 | 5.48% |
| 2025-07-29 | 13.08 | 13.42 | 0.54 | 4.19% | 12.85 | 13.52 | 280010 | 37195.15 | 6.93% |
| 2025-07-28 | 12.83 | 12.88 | 0.03 | 0.23% | 12.80 | 12.93 | 92380 | 11897.14 | 2.29% |
| 2025-07-25 | 12.79 | 12.85 | 0.06 | 0.47% | 12.73 | 12.95 | 106722 | 13722.04 | 2.64% |
| 2025-07-24 | 12.71 | 12.79 | 0.13 | 1.03% | 12.70 | 12.88 | 91914 | 11743.91 | 2.28% |
| 2025-07-23 | 12.75 | 12.66 | -0.10 | -0.78% | 12.58 | 12.90 | 110042 | 14019.81 | 2.72% |
| 2025-07-22 | 12.90 | 12.76 | -0.19 | -1.47% | 12.74 | 12.96 | 149818 | 19224.73 | 3.71% |
| 2025-07-21 | 12.88 | 12.95 | 0.03 | 0.23% | 12.72 | 13.03 | 130257 | 16811.81 | 3.23% |
| 2025-07-18 | 12.95 | 12.92 | -0.11 | -0.84% | 12.74 | 13.01 | 143323 | 18443.30 | 3.55% |
| 2025-07-17 | 12.61 | 13.03 | 0.37 | 2.92% | 12.61 | 13.25 | 240943 | 31012.85 | 5.97% |
| 2025-07-16 | 12.64 | 12.66 | 0.03 | 0.24% | 12.51 | 12.75 | 162563 | 20577.04 | 4.03% |
| 2025-07-15 | 12.72 | 12.63 | -0.14 | -1.10% | 12.54 | 12.97 | 182799 | 23173.55 | 4.53% |
| 2025-07-14 | 13.16 | 12.77 | -0.69 | -5.13% | 12.64 | 13.35 | 396522 | 51031.25 | 9.82% |
| 2025-07-11 | 12.89 | 13.46 | 0.44 | 3.38% | 12.75 | 14.32 | 630322 | 86195.84 | 15.61% |
| 2025-07-10 | 11.81 | 13.02 | 1.18 | 9.97% | 11.78 | 13.02 | 317575 | 40208.32 | 7.86% |
| 2025-07-09 | 11.95 | 11.84 | -0.07 | -0.59% | 11.79 | 11.95 | 41534 | 4929.01 | 1.03% |
| 2025-07-08 | 11.90 | 11.91 | 0.01 | 0.08% | 11.86 | 12.03 | 39729 | 4739.20 | 0.98% |
| 2025-07-07 | 11.86 | 11.90 | -0.03 | -0.25% | 11.83 | 12.00 | 40128 | 4778.21 | 0.99% |
| 2025-07-04 | 11.90 | 11.93 | 0.05 | 0.42% | 11.78 | 12.15 | 73988 | 8855.14 | 1.83% |
| 2025-07-03 | 11.85 | 11.88 | 0.03 | 0.25% | 11.80 | 11.94 | 39238 | 4657.47 | 0.97% |
| 2025-07-02 | 11.74 | 11.85 | 0.11 | 0.94% | 11.73 | 12.17 | 83332 | 9950.17 | 2.06% |
| 2025-07-01 | 11.61 | 11.74 | 0.08 | 0.69% | 11.61 | 11.77 | 29257 | 3427.76 | 0.72% |
| 2025-06-30 | 11.54 | 11.66 | 0.13 | 1.13% | 11.53 | 11.67 | 28311 | 3286.23 | 0.70% |
上证大盘股票行情在线 K线走势图
贵州三力(603439)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
