当前位置: 爱股网 > 股票行情 > 三力制药(603439)股票行情

三力制药(603439)股票行情

三力制药(603439)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

三力制药(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
2026-03-26	10.85	10.63	-0.17	-1.57%	10.58	10.96	23826	2551.41	0.59%
2026-03-25	10.71	10.80	0.09	0.84%	10.71	10.80	16811	1810.24	0.42%
2026-03-24	10.67	10.71	0.22	2.10%	10.50	10.72	18981	2017.87	0.47%
2026-03-23	10.95	10.49	-0.56	-5.07%	10.49	10.95	40490	4317.53	1.00%
2026-03-20	11.28	11.05	-0.24	-2.13%	11.04	11.38	24685	2752.94	0.61%
2026-03-19	11.50	11.29	-0.29	-2.50%	11.27	11.55	26585	3030.72	0.66%
2026-03-18	11.62	11.58	-0.07	-0.60%	11.50	11.65	20424	2358.47	0.51%
2026-03-17	11.70	11.65	-0.05	-0.43%	11.62	11.77	17549	2052.54	0.43%
2026-03-16	11.62	11.70	0.05	0.43%	11.60	11.75	13812	1610.12	0.34%
2026-03-13	11.57	11.65	0.01	0.09%	11.57	11.76	23635	2760.05	0.59%
2026-03-12	11.72	11.64	-0.05	-0.43%	11.56	11.72	20410	2370.10	0.51%
2026-03-11	11.74	11.69	-0.09	-0.76%	11.64	11.81	17656	2063.13	0.44%
2026-03-10	11.73	11.78	0.05	0.43%	11.73	11.82	19300	2274.58	0.48%
2026-03-09	11.63	11.73	-0.05	-0.42%	11.59	11.75	17304	2019.49	0.43%
2026-03-06	11.60	11.78	0.14	1.20%	11.56	11.78	16848	1972.07	0.42%
2026-03-05	11.66	11.64	0.14	1.22%	11.58	11.69	16940	1969.11	0.42%
2026-03-04	11.51	11.50	-0.07	-0.61%	11.43	11.66	29101	3351.27	0.72%
2026-03-03	11.77	11.57	-0.22	-1.87%	11.55	11.85	30815	3605.89	0.76%
2026-03-02	11.91	11.79	-0.27	-2.24%	11.66	11.99	42296	4991.53	1.05%
2026-02-27	12.15	12.06	-0.01	-0.08%	12.03	12.15	21657	2612.35	0.54%
2026-02-26	12.16	12.07	-0.09	-0.74%	12.05	12.20	19111	2312.37	0.47%
2026-02-25	12.05	12.16	0.13	1.08%	12.04	12.18	25062	3041.76	0.62%
2026-02-24	12.09	12.03	0.05	0.42%	12.01	12.10	14342	1727.56	0.36%
2026-02-13	11.97	11.98	0.00	0.00%	11.96	12.14	19150	2310.38	0.47%
2026-02-12	12.26	11.98	-0.20	-1.64%	11.97	12.26	30777	3712.54	0.76%
2026-02-11	12.26	12.18	-0.05	-0.41%	12.12	12.27	21985	2681.33	0.54%
2026-02-10	12.29	12.23	-0.02	-0.16%	12.20	12.35	36438	4464.32	0.90%
2026-02-09	12.12	12.25	0.13	1.07%	12.10	12.28	35734	4361.63	0.88%
2026-02-06	12.27	12.12	0.00	0.00%	12.12	12.40	67232	8244.83	1.66%
2026-02-05	12.01	12.12	0.14	1.17%	11.95	12.27	46687	5652.66	1.16%
2026-02-04	11.88	11.98	0.08	0.67%	11.87	11.99	24443	2920.48	0.61%
2026-02-03	11.90	11.90	0.04	0.34%	11.81	11.95	21738	2580.91	0.54%
2026-02-02	11.90	11.86	-0.11	-0.92%	11.81	12.07	32542	3886.59	0.81%
2026-01-30	11.98	11.97	-0.05	-0.42%	11.88	12.14	37182	4461.59	0.92%
2026-01-29	12.04	12.02	0.01	0.08%	11.89	12.04	36516	4367.97	0.90%
2026-01-28	12.31	12.01	-0.30	-2.44%	11.98	12.33	56275	6818.34	1.39%
2026-01-27	12.48	12.31	-0.22	-1.76%	12.10	12.50	54853	6710.17	1.36%
2026-01-26	12.14	12.53	0.23	1.87%	12.08	12.74	121862	15187.46	3.02%
2026-01-23	12.20	12.30	0.10	0.82%	12.19	12.43	48070	5912.22	1.19%
2026-01-22	12.20	12.20	0.05	0.41%	12.13	12.25	32375	3946.42	0.80%
2026-01-21	11.99	12.15	0.12	1.00%	11.97	12.27	56016	6796.78	1.39%
2026-01-20	12.03	12.03	0.02	0.17%	12.00	12.12	38867	4686.05	0.96%
2026-01-19	11.80	12.01	0.13	1.09%	11.80	12.02	29299	3497.19	0.73%
2026-01-16	11.95	11.88	-0.07	-0.59%	11.84	12.01	27866	3314.69	0.69%
2026-01-15	12.01	11.95	-0.05	-0.42%	11.90	12.07	38433	4611.41	0.95%
2026-01-14	11.93	12.00	0.02	0.17%	11.93	12.07	57358	6887.50	1.42%
2026-01-13	11.95	11.98	0.04	0.34%	11.88	12.09	64317	7725.01	1.59%
2026-01-12	11.86	11.94	0.06	0.51%	11.81	11.94	45664	5418.94	1.13%
2026-01-09	11.79	11.88	0.07	0.59%	11.75	11.88	37257	4401.47	0.92%
2026-01-08	11.72	11.81	0.05	0.43%	11.72	11.83	27883	3287.52	0.69%
2026-01-07	11.85	11.76	-0.07	-0.59%	11.74	11.85	31051	3658.12	0.77%
2026-01-06	11.84	11.83	0.03	0.25%	11.78	11.84	28155	3324.30	0.70%
2026-01-05	11.72	11.80	0.10	0.85%	11.70	11.80	19443	2289.36	0.48%
2025-12-31	11.65	11.70	0.07	0.60%	11.57	11.71	17476	2036.35	0.43%
2025-12-30	11.73	11.63	-0.13	-1.11%	11.61	11.73	26066	3040.41	0.65%
2025-12-29	11.91	11.76	-0.16	-1.34%	11.75	11.91	24190	2850.43	0.60%
2025-12-26	11.87	11.92	0.05	0.42%	11.83	12.00	24103	2872.03	0.60%
2025-12-25	11.81	11.87	0.03	0.25%	11.81	11.88	16184	1917.18	0.40%
2025-12-24	11.78	11.84	0.01	0.08%	11.74	11.87	21424	2529.45	0.53%
2025-12-23	12.02	11.83	0.01	0.08%	11.80	12.17	40681	4860.90	1.01%
2025-12-22	11.81	11.82	-0.03	-0.25%	11.80	11.88	21503	2543.71	0.53%
2025-12-19	11.82	11.85	0.05	0.42%	11.76	11.88	20661	2446.09	0.51%
2025-12-18	11.60	11.80	0.10	0.85%	11.60	11.90	23828	2810.14	0.59%
2025-12-17	11.60	11.70	0.08	0.69%	11.53	11.71	28146	3268.28	0.70%
2025-12-16	11.87	11.62	-0.34	-2.84%	11.61	11.96	45755	5374.01	1.13%
2025-12-15	12.02	11.96	-0.10	-0.83%	11.91	12.10	27058	3238.23	0.67%
2025-12-12	12.01	12.06	-0.03	-0.25%	11.92	12.23	38571	4651.76	0.96%
2025-12-11	12.07	12.09	0.04	0.33%	12.06	12.44	54677	6682.25	1.35%
2025-12-10	12.03	12.05	-0.08	-0.66%	11.92	12.11	41695	5002.30	1.03%
2025-12-09	12.20	12.13	-0.04	-0.33%	12.12	12.29	35160	4284.43	0.87%
2025-12-08	12.14	12.17	0.01	0.08%	12.11	12.20	32261	3923.87	0.80%
2025-12-05	12.19	12.16	-0.02	-0.16%	11.99	12.27	41890	5061.02	1.04%
2025-12-04	12.38	12.18	-0.22	-1.77%	12.14	12.40	52146	6370.38	1.29%
2025-12-03	12.02	12.40	0.39	3.25%	11.97	12.57	126655	15599.98	3.14%
2025-12-02	12.08	12.01	-0.08	-0.66%	11.95	12.09	24115	2895.70	0.60%
2025-12-01	11.99	12.09	0.11	0.92%	11.97	12.11	34280	4133.98	0.85%
2025-11-28	12.08	11.98	0.02	0.17%	11.91	12.13	42536	5090.60	1.05%
2025-11-27	11.98	11.96	-0.04	-0.33%	11.91	12.05	29857	3573.84	0.74%
2025-11-26	12.18	12.00	-0.12	-0.99%	11.98	12.34	49523	6017.49	1.23%
2025-11-25	12.04	12.12	0.13	1.08%	11.95	12.25	51062	6215.51	1.26%

上证大盘股票行情在线 K线走势图

三力制药(603439)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58