三力制药（603439）历史行情

以下为三力制药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
2026-10-13	11.510	11.440	11.510	11.010	-0.090	-0.781%	697.73万	0.78亿	1.728%
2026-10-12	12.470	11.530	12.480	11.500	-1.020	-8.127%	13.00万	0.00亿	0.000%
2026-10-09	12.580	12.550	12.600	11.740	-0.100	-0.791%	14.40万	0.00亿	0.000%
2026-10-08	13.390	12.650	13.400	12.410	-0.530	-4.021%	10.97万	0.00亿	0.000%
2026-10-07	13.490	13.180	13.660	13.120	-0.280	-2.080%	1,000.66万	1.34亿	2.478%
2026-10-06	13.490	13.180	13.660	13.120	-0.280	-2.080%	1,000.66万	1.34亿	2.478%
2026-10-05	13.490	13.180	13.660	13.120	-0.280	-2.080%	1,000.66万	1.34亿	2.478%
2026-10-02	13.490	13.180	13.660	13.120	-0.280	-2.080%	1,000.66万	1.34亿	2.478%
2026-10-01	13.490	13.180	13.660	13.120	-0.280	-2.080%	1,000.66万	1.34亿	2.478%
2026-09-30	13.490	13.180	13.660	13.120	-0.280	-2.080%	10.01万	0.00亿	0.000%
2026-09-29	13.300	13.460	13.690	13.200	0.020	0.149%	10.60万	0.00亿	0.000%
2026-09-28	13.470	13.440	13.770	13.120	-0.040	-0.297%	14.29万	0.00亿	0.000%
2026-09-27	13.830	13.480	13.880	13.320	-0.400	-2.882%	1,186.37万	1.60亿	2.938%
2026-09-24	13.830	13.480	13.880	13.320	-0.400	-2.882%	11.86万	0.00亿	0.000%
2026-09-23	14.380	13.880	14.380	13.860	-0.580	-4.011%	15.08万	0.00亿	0.000%
2026-09-22	14.370	14.460	14.680	14.190	0.080	0.556%	30.10万	0.00亿	0.000%
2026-09-21	13.510	14.380	14.730	13.260	0.780	5.735%	36.97万	0.00亿	0.000%
2026-09-18	13.100	13.600	13.990	12.570	0.410	3.108%	46.86万	0.00亿	0.000%
2026-09-17	14.110	13.190	14.160	12.790	-0.910	-6.454%	45.35万	0.00亿	0.000%
2026-09-16	13.900	14.100	14.940	13.740	-0.040	-0.283%	49.53万	0.00亿	0.000%
2026-09-15	15.170	14.140	15.170	13.580	0.350	2.538%	66.64万	0.00亿	0.000%
2026-09-14	13.170	13.790	13.790	12.750	1.250	9.968%	31.47万	0.00亿	0.000%
2026-09-11	11.270	12.540	12.540	10.910	1.140	10.000%	22.14万	0.00亿	0.000%
2026-09-10	11.970	11.400	11.970	11.400	-0.520	-4.362%	7.03万	0.00亿	0.000%
2026-09-09	12.050	11.920	12.060	11.800	-0.250	-2.054%	6.65万	0.00亿	0.000%
2026-09-08	12.840	12.170	12.840	12.170	-0.590	-4.624%	10.48万	0.00亿	0.000%
2026-09-07	12.230	12.760	12.990	12.120	0.530	4.334%	11.33万	0.00亿	0.000%
2026-09-04	12.390	12.230	12.700	12.140	0.010	0.082%	13.15万	0.00亿	0.000%
2026-09-03	11.800	12.220	12.290	11.800	0.290	2.431%	6.31万	0.00亿	0.000%
2026-09-02	12.010	11.930	12.090	11.760	-0.160	-1.323%	4.23万	0.00亿	0.000%
2026-09-01	11.940	12.090	12.330	11.910	0.120	1.003%	6.78万	0.00亿	0.000%
2026-08-31	12.140	11.970	12.140	11.740	-0.200	-1.643%	8.31万	0.00亿	0.000%
2026-08-28	12.580	12.170	12.640	12.140	-0.300	-2.406%	11.70万	0.00亿	0.000%
2026-08-27	12.450	12.470	12.720	12.310	-0.040	-0.320%	7.30万	0.00亿	0.000%
2026-08-26	12.260	12.510	12.580	12.240	0.160	1.296%	9.31万	0.00亿	0.000%
2026-08-25	12.250	12.350	12.610	11.880	0.230	1.898%	14.48万	0.00亿	0.000%
2026-08-24	12.410	12.120	12.630	11.420	-0.290	-2.337%	29.16万	0.00亿	0.000%
2026-08-21	12.670	12.410	12.920	11.900	-0.510	-3.947%	18.40万	0.00亿	0.000%
2026-08-20	12.860	12.920	13.120	12.660	0.310	2.458%	10.48万	0.00亿	0.000%
2026-08-19	12.700	12.610	13.070	12.450	-0.110	-0.865%	14.27万	0.00亿	0.000%
2026-08-18	13.240	12.720	13.260	12.550	-0.590	-4.433%	18.52万	0.00亿	0.000%
2026-08-17	13.500	13.310	13.710	13.110	-0.220	-1.626%	23.81万	0.00亿	0.000%
2026-08-14	12.930	13.530	13.610	12.930	0.600	4.640%	29.79万	0.00亿	0.000%
2026-08-13	12.500	12.930	13.150	12.500	0.330	2.619%	18.41万	0.00亿	0.000%
2026-08-12	12.900	12.600	13.230	12.490	-0.050	-0.395%	25.39万	0.00亿	0.000%
2026-08-11	11.680	12.650	12.890	11.300	0.930	7.935%	26.21万	0.00亿	0.000%
2026-08-10	11.360	11.720	11.870	11.270	0.530	4.736%	14.90万	0.00亿	0.000%
2026-08-07	11.090	11.190	11.260	10.810	0.100	0.902%	7.95万	0.00亿	0.000%
2026-08-06	10.770	11.090	11.190	10.710	0.290	2.685%	9.89万	0.00亿	0.000%
2026-08-05	10.500	10.800	10.810	10.420	0.270	2.564%	8.90万	0.00亿	0.000%
2026-08-04	10.770	10.530	10.800	10.430	-0.090	-0.847%	7.63万	0.00亿	0.000%
2026-08-03	10.300	10.620	10.750	10.210	0.340	3.307%	10.82万	0.00亿	0.000%
2026-07-31	9.850	10.280	10.450	9.850	0.360	3.629%	13.56万	0.00亿	0.000%
2026-07-30	10.130	9.920	10.290	9.760	-0.260	-2.554%	8.56万	0.00亿	0.000%
2026-07-29	10.220	10.180	10.330	10.000	-0.100	-0.973%	8.22万	0.00亿	0.000%
2026-07-28	10.000	10.280	10.340	9.860	0.270	2.697%	10.36万	0.00亿	0.000%
2026-07-27	9.620	10.010	10.010	9.620	0.330	3.409%	9.00万	0.00亿	0.000%
2026-07-24	9.950	9.680	10.060	9.650	-0.410	-4.063%	6.86万	0.00亿	0.000%
2026-07-23	9.880	10.090	10.130	9.880	0.160	1.611%	7.71万	0.00亿	0.000%
2026-07-22	9.980	9.930	10.240	9.750	-0.200	-1.974%	12.31万	0.00亿	0.000%
2026-07-21	10.350	10.130	10.370	9.510	-0.370	-3.524%	18.54万	0.00亿	0.000%
2026-07-20	11.000	10.500	11.050	10.120	-0.450	-4.110%	14.27万	0.00亿	0.000%
2026-07-17	11.400	10.950	11.550	10.850	-0.460	-4.032%	15.59万	0.00亿	0.000%
2026-07-16	11.530	11.410	11.950	11.290	-0.230	-1.976%	15.68万	0.00亿	0.000%
2026-07-15	11.320	11.640	12.260	11.180	0.190	1.659%	13.52万	0.00亿	0.000%
2026-07-14	11.490	11.450	11.770	11.200	-0.040	-0.348%	11.28万	0.00亿	0.000%
2026-07-13	12.060	11.490	12.150	11.440	-0.490	-4.090%	11.72万	0.00亿	0.000%
2026-07-10	12.180	11.980	12.400	11.950	-0.270	-2.204%	9.66万	0.00亿	0.000%
2026-07-09	12.590	12.250	12.590	11.950	-0.060	-0.487%	9.65万	0.00亿	0.000%
2026-07-08	12.540	12.310	13.000	12.230	-0.490	-3.828%	7.57万	0.00亿	0.000%
2026-07-07	13.300	12.800	13.450	12.670	-0.640	-4.762%	9.82万	0.00亿	0.000%
2026-07-06	13.420	13.440	13.840	13.240	-0.030	-0.223%	13.30万	0.00亿	0.000%
2026-07-03	13.330	13.470	13.790	13.330	0.040	0.298%	10.46万	0.00亿	0.000%
2026-07-02	13.470	13.430	13.900	13.300	-0.060	-0.445%	14.54万	0.00亿	0.000%
2026-07-01	12.520	13.490	13.590	12.300	0.880	6.979%	14.70万	0.00亿	0.000%
2026-06-30	12.550	12.610	12.850	12.410	-0.181	-1.415%	13.07万	0.00亿	0.000%
2026-06-29	13.211	12.791	13.441	12.041	-0.390	-2.959%	21.78万	0.00亿	0.000%
2026-06-26	13.841	13.181	14.261	13.141	-0.750	-5.384%	12.59万	0.00亿	0.000%
2026-06-25	14.281	13.931	14.701	13.831	-0.730	-4.979%	14.32万	0.00亿	0.000%
2026-06-24	14.441	14.661	14.841	14.101	-0.130	-0.879%	13.85万	0.00亿	0.000%
2026-06-23	15.241	14.791	15.541	14.741	-0.580	-3.773%	17.29万	0.00亿	0.000%
2026-06-22	15.841	15.371	16.191	14.731	-0.210	-1.348%	17.83万	0.00亿	0.000%
2026-06-18	14.941	15.581	16.101	14.851	0.500	3.315%	19.69万	0.00亿	0.000%
2026-06-17	14.951	15.081	15.301	14.641	-0.200	-1.309%	14.25万	0.00亿	0.000%
2026-06-16	14.681	15.281	15.281	14.311	0.600	4.087%	15.28万	0.00亿	0.000%
2026-06-15	14.801	14.681	15.051	14.471	-0.210	-1.410%	15.64万	0.00亿	0.000%
2026-06-12	15.501	14.891	15.891	14.881	-0.520	-3.374%	15.45万	0.00亿	0.000%
2026-06-11	14.521	15.411	15.821	14.121	0.700	4.758%	19.64万	0.00亿	0.000%
2026-06-10	14.951	14.711	15.541	14.711	-0.490	-3.223%	13.59万	0.00亿	0.000%
2026-06-09	15.921	15.201	16.531	14.561	-0.840	-5.237%	26.13万	0.00亿	0.000%
2026-06-08	15.941	16.041	16.581	15.701	-0.900	-5.313%	23.50万	0.00亿	0.000%
2026-06-05	15.791	16.941	17.171	15.711	1.170	7.419%	29.52万	0.00亿	0.000%
2026-06-04	16.111	15.771	16.221	15.441	-0.330	-2.050%	17.23万	0.00亿	0.000%
2026-06-03	16.221	16.101	16.431	15.201	-0.270	-1.649%	26.52万	0.00亿	0.000%
2026-06-02	16.031	16.371	17.401	16.031	-0.080	-0.486%	29.46万	0.00亿	0.000%
2026-06-01	15.941	16.451	17.321	15.941	0.230	1.418%	36.47万	0.00亿	0.000%
2026-05-29	14.541	16.221	16.221	14.541	1.480	10.040%	46.10万	0.00亿	0.000%
2026-05-28	14.181	14.741	15.091	14.001	0.570	4.022%	33.89万	0.00亿	0.000%
2026-05-27	13.551	14.171	14.311	13.351	0.430	3.129%	25.10万	0.00亿	0.000%
2026-05-26	15.141	13.741	15.291	13.541	-0.960	-6.530%	41.43万	0.00亿	0.000%
2026-05-25	14.401	14.701	14.791	13.771	0.470	3.303%	37.16万	0.00亿	0.000%
2026-05-22	13.071	14.231	14.231	13.071	1.300	10.053%	30.37万	0.00亿	0.000%
2026-05-21	13.241	12.931	13.521	12.871	-0.510	-3.794%	16.99万	0.00亿	0.000%
2026-05-20	12.461	13.441	13.501	12.381	0.990	7.951%	23.23万	0.00亿	0.000%
2026-05-19	12.861	12.451	13.181	12.321	-0.350	-2.734%	10.40万	0.00亿	0.000%
2026-05-18	12.091	12.801	12.911	11.991	0.690	5.697%	19.85万	0.00亿	0.000%
2026-05-15	11.941	12.111	12.691	11.921	0.180	1.509%	11.68万	0.00亿	0.000%
2026-05-14	12.141	11.931	12.181	11.821	-0.210	-1.730%	7.87万	0.00亿	0.000%
2026-05-13	12.151	12.141	12.241	11.891	-0.110	-0.898%	12.81万	0.00亿	0.000%
2026-05-12	11.841	12.251	12.491	11.741	0.340	2.855%	26.26万	0.00亿	0.000%
2026-05-11	11.241	11.911	12.211	10.991	0.820	7.393%	16.80万	0.00亿	0.000%
2026-05-08	11.041	11.091	11.091	10.981	0.130	1.186%	2.43万	0.00亿	0.000%
2026-05-07	11.081	10.961	11.101	10.961	-0.120	-1.083%	2.65万	0.00亿	0.000%
2026-05-06	11.211	11.081	11.241	11.031	-0.110	-0.983%	3.23万	0.00亿	0.000%
2026-04-30	11.061	11.191	11.241	11.051	0.070	0.629%	2.29万	0.00亿	0.000%
2026-04-29	11.041	11.121	11.151	10.981	0.060	0.542%	2.62万	0.00亿	0.000%
2026-04-28	11.161	11.061	11.291	11.011	-0.100	-0.896%	3.76万	0.00亿	0.000%
2026-04-27	10.981	11.161	11.231	10.881	0.300	2.762%	5.15万	0.00亿	0.000%
2026-04-24	10.791	10.861	10.891	10.741	0.060	0.556%	1.61万	0.00亿	0.000%
2026-04-23	10.881	10.801	10.951	10.771	-0.130	-1.189%	2.12万	0.00亿	0.000%
2026-04-22	11.041	10.931	11.041	10.891	-0.080	-0.727%	1.63万	0.00亿	0.000%
2026-04-21	10.981	11.011	11.041	10.911	0.050	0.456%	2.20万	0.00亿	0.000%
2026-04-20	10.961	10.961	11.011	10.811	0.040	0.366%	1.60万	0.00亿	0.000%
2026-04-17	10.991	10.921	11.061	10.861	-0.140	-1.266%	1.93万	0.00亿	0.000%
2026-04-16	11.071	11.061	11.131	10.971	-0.010	-0.090%	1.75万	0.00亿	0.000%
2026-04-15	10.981	11.071	11.101	10.921	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-14	11.021	10.941	11.041	10.831	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-13	10.971	10.941	11.031	10.871	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-10	10.981	10.981	11.111	10.951	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-09	11.151	10.961	11.281	10.911	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-08	11.261	11.181	11.331	11.121	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-07	11.021	11.171	11.231	10.851	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-03	11.201	11.001	11.281	10.981	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-02	11.281	11.291	11.431	11.231	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-01	11.011	11.281	11.341	10.861	0.000	0.000%	3.65万	0.00亿	0.000%