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(%) |
| 2020-05-25 | 6.07 | 6.12 | 5.81 | 5.87 | -0.22 | -3.61 | 152,177 | 9,023 | 5.09 | 2.09 |
| 2020-05-22 | 6.18 | 6.27 | 6.07 | 6.09 | -0.13 | -2.09 | 77,774 | 4,780 | 3.22 | 1.07 |
| 2020-05-21 | 6.41 | 6.41 | 6.20 | 6.22 | -0.16 | -2.51 | 85,349 | 5,375 | 3.29 | 1.17 |
| 2020-05-20 | 6.39 | 6.47 | 6.36 | 6.38 | -0.01 | -0.16 | 61,292 | 3,921 | 1.72 | 0.84 |
| 2020-05-19 | 6.48 | 6.49 | 6.37 | 6.39 | 0.00 | 0.00 | 56,667 | 3,641 | 1.88 | 0.78 |
| 2020-05-18 | 6.58 | 6.58 | 6.39 | 6.39 | -0.16 | -2.44 | 75,958 | 4,900 | 2.90 | 1.04 |
| 2020-05-15 | 6.62 | 6.65 | 6.54 | 6.55 | -0.10 | -1.50 | 90,426 | 5,959 | 1.65 | 1.24 |
| 2020-05-14 | 6.50 | 6.89 | 6.47 | 6.65 | 0.09 | 1.37 | 149,850 | 10,029 | 6.40 | 2.05 |
| 2020-05-13 | 6.57 | 6.59 | 6.53 | 6.56 | -0.09 | -1.35 | 61,051 | 4,007 | 0.90 | 0.84 |
| 2020-05-12 | 6.58 | 6.65 | 6.47 | 6.65 | 0.01 | 0.15 | 71,536 | 4,693 | 2.71 | 0.98 |
| 2020-05-11 | 6.65 | 6.75 | 6.58 | 6.64 | 0.13 | 2.00 | 117,533 | 7,831 | 2.61 | 1.61 |
| 2020-05-08 | 6.40 | 6.56 | 6.40 | 6.51 | 0.13 | 2.04 | 69,273 | 4,505 | 2.51 | 0.95 |
| 2020-05-07 | 6.45 | 6.46 | 6.37 | 6.38 | -0.06 | -0.93 | 49,977 | 3,201 | 1.40 | 0.69 |
| 2020-05-06 | 6.26 | 6.44 | 6.24 | 6.44 | 0.11 | 1.74 | 61,565 | 3,922 | 3.16 | 0.84 |
| 2020-04-30 | 6.21 | 6.36 | 6.21 | 6.33 | 0.13 | 2.10 | 63,830 | 4,027 | 2.42 | 0.87 |
| 2020-04-29 | 6.19 | 6.25 | 6.16 | 6.20 | 0.00 | 0.00 | 43,005 | 2,667 | 1.45 | 0.59 |
| 2020-04-28 | 6.45 | 6.45 | 6.05 | 6.20 | -0.23 | -3.58 | 93,717 | 5,831 | 6.22 | 1.28 |
| 2020-04-27 | 6.53 | 6.53 | 6.42 | 6.43 | -0.10 | -1.53 | 66,799 | 4,313 | 1.68 | 0.92 |
| 2020-04-24 | 6.75 | 6.81 | 6.46 | 6.53 | -0.22 | -3.26 | 131,753 | 8,717 | 5.19 | 1.81 |
| 2020-04-23 | 6.94 | 6.94 | 6.75 | 6.75 | -0.19 | -2.74 | 95,063 | 6,497 | 2.74 | 1.30 |
| 2020-04-22 | 6.82 | 6.95 | 6.78 | 6.94 | 0.04 | 0.58 | 123,533 | 8,483 | 2.46 | 1.69 |
| 2020-04-21 | 6.72 | 6.95 | 6.67 | 6.90 | 0.14 | 2.07 | 175,522 | 12,005 | 4.14 | 2.41 |
| 2020-04-20 | 6.70 | 6.79 | 6.63 | 6.76 | 0.07 | 1.05 | 75,141 | 5,059 | 2.39 | 1.03 |
| 2020-04-17 | 6.78 | 6.90 | 6.67 | 6.69 | -0.14 | -2.05 | 135,630 | 9,183 | 3.37 | 1.86 |
| 2020-04-16 | 6.57 | 7.20 | 6.49 | 6.83 | 0.23 | 3.48 | 224,494 | 15,261 | 10.76 | 3.08 |
| 2020-04-15 | 6.64 | 6.72 | 6.59 | 6.60 | -0.02 | -0.30 | 75,321 | 5,009 | 1.96 | 1.03 |
| 2020-04-14 | 6.54 | 6.63 | 6.51 | 6.62 | 0.14 | 2.16 | 55,386 | 3,644 | 1.85 | 0.76 |
| 2020-04-13 | 6.54 | 6.57 | 6.44 | 6.48 | -0.07 | -1.07 | 48,810 | 3,172 | 1.98 | 0.67 |
| 2020-04-10 | 6.79 | 6.79 | 6.50 | 6.55 | -0.23 | -3.39 | 99,260 | 6,578 | 4.28 | 1.36 |
| 2020-04-09 | 6.76 | 6.86 | 6.71 | 6.78 | 0.07 | 1.04 | 110,561 | 7,515 | 2.24 | 1.52 |
| 2020-04-08 | 6.71 | 6.78 | 6.61 | 6.71 | 0.03 | 0.45 | 114,201 | 7,643 | 2.54 | 1.57 |
| 2020-04-07 | 6.50 | 6.70 | 6.47 | 6.68 | 0.27 | 4.21 | 128,273 | 8,472 | 3.59 | 1.76 |
| 2020-04-03 | 6.44 | 6.53 | 6.39 | 6.41 | -0.05 | -0.77 | 69,605 | 4,485 | 2.17 | 0.95 |
| 2020-04-02 | 6.28 | 6.46 | 6.26 | 6.46 | 0.15 | 2.38 | 73,059 | 4,659 | 3.17 | 1.00 |
| 2020-04-01 | 6.28 | 6.45 | 6.28 | 6.31 | -0.02 | -0.32 | 72,305 | 4,603 | 2.69 | 1.00 |
