三 力 士（002224）历史行情
以下为三 力 士近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.750 | 3.740 | 3.810 | 3.710 | -0.030 | -0.796% | 10.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.730 | 3.770 | 3.940 | 3.730 | 0.060 | 1.617% | 1,506.38万 | 0.58亿 | 1.868% |
| 2026-10-06 | 3.730 | 3.770 | 3.940 | 3.730 | 0.060 | 1.617% | 1,506.38万 | 0.58亿 | 1.868% |
| 2026-10-05 | 3.730 | 3.770 | 3.940 | 3.730 | 0.060 | 1.617% | 1,506.38万 | 0.58亿 | 1.868% |
| 2026-10-02 | 3.730 | 3.770 | 3.940 | 3.730 | 0.060 | 1.617% | 1,506.38万 | 0.58亿 | 1.868% |
| 2026-10-01 | 3.730 | 3.770 | 3.940 | 3.730 | 0.060 | 1.617% | 1,506.38万 | 0.58亿 | 1.868% |
| 2026-09-30 | 3.730 | 3.770 | 3.940 | 3.730 | 0.060 | 1.617% | 15.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.670 | 3.710 | 3.730 | 3.650 | 0.020 | 0.542% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.770 | 3.690 | 3.770 | 3.650 | -0.050 | -1.337% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.690 | 3.740 | 3.840 | 3.690 | 0.030 | 0.809% | 1,343.80万 | 0.51亿 | 1.666% |
| 2026-09-24 | 3.690 | 3.740 | 3.840 | 3.690 | 0.030 | 0.809% | 13.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.760 | 3.710 | 3.770 | 3.700 | -0.070 | -1.852% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.830 | 3.780 | 3.840 | 3.740 | -0.020 | -0.526% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.730 | 3.800 | 3.820 | 3.720 | 0.080 | 2.151% | 13.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.790 | 3.720 | 3.790 | 3.710 | -0.050 | -1.326% | 10.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.740 | 3.770 | 3.790 | 3.670 | 0.000 | 0.000% | 15.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.690 | 3.770 | 3.780 | 3.690 | 0.090 | 2.446% | 16.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.840 | 3.680 | 3.850 | 3.650 | -0.160 | -4.167% | 20.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.820 | 3.840 | 3.900 | 3.790 | 0.010 | 0.261% | 16.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.940 | 3.830 | 3.970 | 3.800 | -0.140 | -3.526% | 28.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.130 | 3.970 | 4.150 | 3.960 | -0.160 | -3.874% | 35.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.020 | 4.130 | 4.180 | 3.960 | -0.020 | -0.482% | 54.25万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.950 | 4.150 | 4.320 | 3.900 | 0.180 | 4.534% | 78.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.970 | 4.200 | 3.900 | 0.150 | 3.927% | 64.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.710 | 3.820 | 3.880 | 3.700 | 0.080 | 2.139% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.710 | 3.740 | 3.860 | 3.690 | 0.040 | 1.081% | 19.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.740 | 3.700 | 3.740 | 3.680 | -0.040 | -1.070% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.720 | 3.740 | 3.790 | 3.720 | 0.010 | 0.268% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.790 | 3.730 | 3.790 | 3.720 | -0.030 | -0.798% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.730 | 3.760 | 3.790 | 3.700 | 0.040 | 1.075% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.740 | 3.720 | 3.780 | 3.700 | -0.060 | -1.587% | 18.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.700 | 3.780 | 3.870 | 3.690 | 0.080 | 2.162% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.610 | 3.700 | 3.720 | 3.580 | 0.080 | 2.210% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.660 | 3.620 | 3.710 | 3.550 | -0.100 | -2.688% | 21.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.640 | 3.720 | 3.840 | 3.550 | 0.050 | 1.362% | 31.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.570 | 3.670 | 3.710 | 3.530 | 0.150 | 4.261% | 18.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.590 | 3.520 | 3.610 | 3.510 | -0.090 | -2.493% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.630 | 3.610 | 3.630 | 3.560 | -0.010 | -0.276% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.550 | 3.620 | 3.650 | 3.540 | 0.070 | 1.972% | 11.10万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.580 | 3.550 | 3.610 | 3.540 | -0.040 | -1.114% | 7.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.660 | 3.590 | 3.670 | 3.580 | -0.060 | -1.644% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.600 | 3.650 | 3.670 | 3.580 | 0.060 | 1.671% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.590 | 3.590 | 3.620 | 3.560 | -0.030 | -0.829% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.500 | 3.620 | 3.630 | 3.490 | 0.110 | 3.134% | 14.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.530 | 3.510 | 3.540 | 3.440 | -0.020 | -0.567% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.500 | 3.530 | 3.530 | 3.460 | 0.040 | 1.146% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.500 | 3.490 | 3.520 | 3.460 | -0.020 | -0.570% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.550 | 3.510 | 3.560 | 3.490 | -0.010 | -0.284% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.450 | 3.520 | 3.520 | 3.440 | 0.060 | 1.734% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.410 | 3.460 | 3.460 | 3.410 | 0.050 | 1.466% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.440 | 3.410 | 3.490 | 3.410 | -0.040 | -1.159% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.410 | 3.450 | 3.470 | 3.400 | 0.060 | 1.770% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.330 | 3.390 | 3.400 | 3.330 | 0.040 | 1.194% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.260 | 3.350 | 3.360 | 3.260 | 0.070 | 2.134% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.360 | 3.280 | 3.380 | 3.270 | -0.090 | -2.671% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.250 | 3.370 | 3.380 | 3.240 | 0.120 | 3.692% | 12.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.290 | 3.250 | 3.330 | 3.240 | -0.050 | -1.515% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.350 | 3.300 | 3.370 | 3.270 | -0.070 | -2.077% | 15.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.350 | 3.370 | 3.450 | 3.300 | 0.020 | 0.597% | 15.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.410 | 3.350 | 3.480 | 3.310 | -0.070 | -2.047% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.400 | 3.420 | 3.470 | 3.350 | 0.010 | 0.293% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.290 | 3.410 | 3.420 | 3.280 | 0.090 | 2.711% | 13.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.230 | 3.320 | 3.330 | 3.220 | 0.080 | 2.469% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.360 | 3.240 | 3.370 | 3.240 | -0.110 | -3.284% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.260 | 3.350 | 3.400 | 3.210 | 0.070 | 2.134% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.320 | 3.280 | 3.350 | 3.230 | -0.030 | -0.906% | 11.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.300 | 3.310 | 3.330 | 3.240 | 0.020 | 0.608% | 7.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.360 | 3.290 | 3.380 | 3.260 | -0.090 | -2.663% | 11.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.440 | 3.380 | 3.480 | 3.370 | -0.060 | -1.744% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.390 | 3.440 | 3.440 | 3.370 | 0.050 | 1.475% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.360 | 3.390 | 3.460 | 3.320 | 0.050 | 1.497% | 15.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.260 | 3.340 | 3.400 | 3.260 | 0.070 | 2.141% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.270 | 3.270 | 3.310 | 3.230 | 0.000 | 0.000% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.310 | 3.270 | 3.320 | 3.170 | -0.020 | -0.608% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.360 | 3.290 | 3.360 | 3.280 | -0.060 | -1.791% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.420 | 3.350 | 3.430 | 3.330 | -0.090 | -2.616% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.530 | 3.440 | 3.550 | 3.400 | -0.120 | -3.371% | 13.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.470 | 3.560 | 3.610 | 3.470 | 0.050 | 1.425% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.470 | 3.510 | 3.510 | 3.350 | 0.020 | 0.573% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.530 | 3.490 | 3.540 | 3.460 | -0.030 | -0.852% | 8.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.610 | 3.520 | 3.610 | 3.500 | -0.100 | -2.762% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.570 | 3.620 | 3.620 | 3.510 | 0.045 | 1.259% | 9.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.585 | 3.575 | 3.635 | 3.535 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.515 | 3.575 | 3.605 | 3.465 | 0.070 | 1.997% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.565 | 3.505 | 3.595 | 3.465 | -0.070 | -1.958% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.625 | 3.575 | 3.655 | 3.545 | -0.060 | -1.651% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.625 | 3.635 | 3.645 | 3.575 | 0.040 | 1.113% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.645 | 3.595 | 3.705 | 3.565 | -0.120 | -3.230% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.635 | 3.715 | 3.745 | 3.625 | 0.060 | 1.642% | 11.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.725 | 3.655 | 3.755 | 3.635 | -0.070 | -1.879% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.755 | 3.725 | 3.785 | 3.705 | -0.030 | -0.799% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.825 | 3.755 | 3.825 | 3.695 | -0.040 | -1.054% | 11.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.695 | 3.795 | 3.805 | 3.665 | 0.090 | 2.429% | 10.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.765 | 3.705 | 3.795 | 3.695 | -0.080 | -2.114% | 9.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.665 | 3.785 | 3.815 | 3.635 | 0.120 | 3.274% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.755 | 3.665 | 3.765 | 3.655 | -0.090 | -2.397% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.825 | 3.755 | 3.825 | 3.725 | -0.070 | -1.830% | 11.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.875 | 3.825 | 3.905 | 3.795 | -0.050 | -1.290% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.835 | 3.875 | 3.895 | 3.775 | 0.080 | 2.108% | 11.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.945 | 3.795 | 3.985 | 3.785 | -0.140 | -3.558% | 17.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.015 | 3.935 | 4.025 | 3.915 | -0.100 | -2.478% | 12.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.015 | 4.035 | 4.055 | 3.975 | 0.020 | 0.498% | 12.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.025 | 4.015 | 4.035 | 3.945 | -0.050 | -1.230% | 16.33万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.075 | 4.065 | 4.115 | 4.035 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.235 | 4.065 | 4.245 | 4.055 | -0.170 | -4.014% | 23.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.215 | 4.235 | 4.235 | 4.195 | 0.030 | 0.713% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.295 | 4.205 | 4.295 | 4.195 | -0.100 | -2.323% | 15.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.285 | 4.305 | 4.305 | 4.265 | 0.000 | 0.000% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.265 | 4.305 | 4.305 | 4.265 | 0.030 | 0.702% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.305 | 4.275 | 4.335 | 4.275 | -0.050 | -1.156% | 13.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.355 | 4.325 | 4.375 | 4.295 | -0.030 | -0.689% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.295 | 4.355 | 4.385 | 4.265 | 0.050 | 1.161% | 18.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.295 | 4.305 | 4.335 | 4.195 | -0.070 | -1.600% | 22.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.335 | 4.375 | 4.435 | 4.305 | 0.010 | 0.229% | 16.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.345 | 4.365 | 4.375 | 4.255 | 0.010 | 0.230% | 14.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.335 | 4.355 | 4.395 | 4.295 | 0.000 | 0.000% | 14.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.385 | 4.355 | 4.445 | 4.335 | -0.040 | -0.910% | 21.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.345 | 4.395 | 4.405 | 4.325 | 0.030 | 0.687% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.335 | 4.365 | 4.435 | 4.305 | 0.030 | 0.692% | 19.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.315 | 4.335 | 4.345 | 4.295 | 0.020 | 0.463% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.365 | 4.315 | 4.385 | 4.285 | -0.060 | -1.371% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.325 | 4.375 | 4.385 | 4.305 | 0.060 | 1.390% | 12.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.365 | 4.315 | 4.365 | 4.305 | -0.040 | -0.918% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.395 | 4.355 | 4.405 | 4.295 | -0.020 | -0.457% | 15.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.365 | 4.375 | 4.405 | 4.325 | 0.000 | 0.000% | 12.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.395 | 4.395 | 4.445 | 4.365 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.455 | 4.355 | 4.485 | 4.315 | 0.000 | 0.000% | 22.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.425 | 4.485 | 4.485 | 4.385 | 0.000 | 0.000% | 21.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.215 | 4.385 | 4.405 | 4.195 | 0.000 | 0.000% | 29.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.495 | 4.215 | 4.505 | 4.185 | 0.000 | 0.000% | 45.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.615 | 4.495 | 4.735 | 4.465 | 0.000 | 0.000% | 39.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.740 | 4.650 | 4.810 | 4.620 | -0.050 | -1.060% | 30.48万 | 1.43亿 | 3.780% |