三 力 士(002224) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 5.65 | 5.67 | 5.58 | 5.62 | -0.02 | -0.35 | 41,107 | 2,309 | 1.60 | 0.56 |
| 2021-03-01 | 5.57 | 5.66 | 5.56 | 5.64 | 0.06 | 1.08 | 55,080 | 3,094 | 1.79 | 0.76 |
| 2021-02-26 | 5.48 | 5.65 | 5.48 | 5.58 | -0.08 | -1.41 | 53,712 | 3,000 | 3.00 | 0.74 |
| 2021-02-25 | 5.88 | 5.96 | 5.63 | 5.66 | 0.03 | 0.53 | 94,350 | 5,420 | 5.86 | 1.29 |
| 2021-02-24 | 5.57 | 5.70 | 5.56 | 5.63 | 0.07 | 1.26 | 59,300 | 3,346 | 2.52 | 0.81 |
| 2021-02-23 | 5.57 | 5.64 | 5.54 | 5.56 | -0.04 | -0.71 | 54,346 | 3,043 | 1.79 | 0.74 |
| 2021-02-22 | 5.66 | 5.74 | 5.60 | 5.60 | -0.05 | -0.89 | 81,169 | 4,607 | 2.48 | 1.11 |
| 2021-02-19 | 5.55 | 5.66 | 5.51 | 5.65 | 0.10 | 1.80 | 55,056 | 3,090 | 2.70 | 0.75 |
| 2021-02-18 | 5.50 | 5.57 | 5.50 | 5.55 | 0.10 | 1.83 | 50,369 | 2,791 | 1.28 | 0.69 |
| 2021-02-10 | 5.40 | 5.46 | 5.35 | 5.45 | 0.07 | 1.30 | 36,187 | 1,965 | 2.04 | 0.50 |
| 2021-02-09 | 5.22 | 5.40 | 5.21 | 5.38 | 0.17 | 3.26 | 28,892 | 1,538 | 3.65 | 0.40 |
| 2021-02-08 | 5.34 | 5.35 | 5.20 | 5.21 | -0.05 | -0.95 | 30,896 | 1,626 | 2.85 | 0.42 |
| 2021-02-05 | 5.49 | 5.50 | 5.25 | 5.26 | -0.19 | -3.49 | 42,687 | 2,294 | 4.59 | 0.59 |
| 2021-02-04 | 5.38 | 5.48 | 5.36 | 5.45 | 0.05 | 0.93 | 50,365 | 2,729 | 2.22 | 0.69 |
| 2021-02-03 | 5.36 | 5.45 | 5.32 | 5.40 | 0.03 | 0.56 | 41,518 | 2,240 | 2.42 | 0.57 |
| 2021-02-02 | 5.32 | 5.41 | 5.28 | 5.37 | 0.05 | 0.94 | 35,171 | 1,880 | 2.44 | 0.48 |
| 2021-02-01 | 5.15 | 5.33 | 5.15 | 5.32 | 0.14 | 2.70 | 45,010 | 2,358 | 3.47 | 0.62 |
| 2021-01-29 | 5.28 | 5.32 | 5.12 | 5.18 | -0.09 | -1.71 | 41,516 | 2,160 | 3.80 | 0.57 |
| 2021-01-28 | 5.35 | 5.35 | 5.26 | 5.27 | -0.09 | -1.68 | 38,992 | 2,066 | 1.68 | 0.53 |
| 2021-01-27 | 5.34 | 5.37 | 5.32 | 5.36 | 0.02 | 0.37 | 26,144 | 1,398 | 0.94 | 0.36 |
| 2021-01-26 | 5.38 | 5.44 | 5.32 | 5.34 | -0.04 | -0.74 | 29,338 | 1,574 | 2.23 | 0.40 |
| 2021-01-25 | 5.43 | 5.45 | 5.36 | 5.38 | -0.08 | -1.47 | 36,599 | 1,978 | 1.65 | 0.50 |
| 2021-01-22 | 5.53 | 5.53 | 5.42 | 5.46 | -0.08 | -1.44 | 39,375 | 2,151 | 1.99 | 0.54 |
| 2021-01-21 | 5.58 | 5.59 | 5.50 | 5.54 | -0.01 | -0.18 | 38,508 | 2,135 | 1.62 | 0.53 |
| 2021-01-20 | 5.63 | 5.70 | 5.55 | 5.55 | -0.02 | -0.36 | 50,000 | 2,805 | 2.69 | 0.69 |
| 2021-01-19 | 5.55 | 5.60 | 5.50 | 5.57 | 0.02 | 0.36 | 42,820 | 2,382 | 1.80 | 0.59 |
| 2021-01-18 | 5.53 | 5.59 | 5.50 | 5.55 | 0.03 | 0.54 | 36,547 | 2,029 | 1.63 | 0.50 |
| 2021-01-15 | 5.44 | 5.56 | 5.42 | 5.52 | 0.08 | 1.47 | 37,888 | 2,087 | 2.57 | 0.52 |
| 2021-01-14 | 5.34 | 5.46 | 5.29 | 5.44 | 0.09 | 1.68 | 52,725 | 2,838 | 3.18 | 0.72 |
| 2021-01-13 | 5.46 | 5.47 | 5.26 | 5.35 | -0.09 | -1.65 | 74,168 | 3,986 | 3.86 | 1.02 |
| 2021-01-12 | 5.42 | 5.48 | 5.37 | 5.44 | 0.00 | 0.00 | 47,599 | 2,591 | 2.02 | 0.65 |
| 2021-01-11 | 5.62 | 5.63 | 5.41 | 5.44 | -0.17 | -3.03 | 57,827 | 3,184 | 3.92 | 0.79 |
| 2021-01-08 | 5.58 | 5.68 | 5.48 | 5.61 | 0.04 | 0.72 | 47,272 | 2,647 | 3.59 | 0.65 |
| 2021-01-07 | 5.78 | 5.80 | 5.55 | 5.57 | -0.17 | -2.96 | 69,258 | 3,915 | 4.36 | 0.95 |
| 2021-01-06 | 5.85 | 5.85 | 5.71 | 5.74 | -0.11 | -1.88 | 57,007 | 3,277 | 2.39 | 0.78 |
| 2021-01-05 | 5.88 | 5.89 | 5.75 | 5.85 | 0.00 | 0.00 | 65,736 | 3,828 | 2.39 | 0.90 |
| 2021-01-04 | 5.79 | 5.88 | 5.75 | 5.85 | 0.06 | 1.04 | 55,701 | 3,246 | 2.25 | 0.76 |
