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(%) |
| 2019-11-18 | 5.99 | 6.11 | 5.95 | 6.07 | 0.06 | 1.00 | 94,397 | 5,705 | 2.66 | 1.32 |
| 2019-11-15 | 6.20 | 6.20 | 6.01 | 6.01 | -0.22 | -3.53 | 166,450 | 10,133 | 3.05 | 2.32 |
| 2019-11-14 | 6.15 | 6.34 | 6.15 | 6.23 | 0.05 | 0.81 | 157,455 | 9,858 | 3.07 | 2.20 |
| 2019-11-13 | 6.39 | 6.42 | 6.15 | 6.18 | -0.25 | -3.89 | 186,564 | 11,710 | 4.20 | 2.60 |
| 2019-11-12 | 6.27 | 6.46 | 6.24 | 6.43 | 0.21 | 3.38 | 254,714 | 16,210 | 3.54 | 3.56 |
| 2019-11-11 | 6.30 | 6.30 | 6.18 | 6.22 | -0.14 | -2.20 | 148,072 | 9,233 | 1.89 | 2.07 |
| 2019-11-08 | 6.22 | 6.45 | 6.12 | 6.36 | 0.16 | 2.58 | 331,717 | 20,850 | 5.32 | 4.63 |
| 2019-11-07 | 6.07 | 6.22 | 6.04 | 6.20 | 0.21 | 3.51 | 262,767 | 16,181 | 3.01 | 3.67 |
| 2019-11-06 | 6.04 | 6.06 | 5.95 | 5.99 | -0.08 | -1.32 | 134,963 | 8,078 | 1.81 | 1.88 |
| 2019-11-05 | 6.02 | 6.12 | 5.93 | 6.07 | 0.07 | 1.17 | 159,098 | 9,576 | 3.17 | 2.22 |
| 2019-11-04 | 6.10 | 6.14 | 5.97 | 6.00 | -0.10 | -1.64 | 206,308 | 12,514 | 2.79 | 2.88 |
| 2019-11-01 | 6.08 | 6.19 | 5.98 | 6.10 | 0.01 | 0.16 | 254,668 | 15,520 | 3.45 | 3.56 |
| 2019-10-31 | 6.40 | 6.49 | 6.04 | 6.09 | -0.55 | -8.28 | 536,845 | 33,492 | 6.78 | 7.50 |
| 2019-10-30 | 7.55 | 7.56 | 6.64 | 6.64 | -0.74 | -10.03 | 987,588 | 67,956 | 12.47 | 13.79 |
| 2019-10-29 | 7.38 | 7.38 | 7.00 | 7.38 | 0.67 | 9.99 | 361,369 | 26,630 | 5.66 | 5.05 |
| 2019-10-28 | 6.20 | 6.71 | 6.16 | 6.71 | 0.61 | 10.00 | 365,833 | 24,385 | 9.02 | 5.11 |
| 2019-10-25 | 6.20 | 6.24 | 6.03 | 6.10 | -0.12 | -1.93 | 77,540 | 4,739 | 3.38 | 1.08 |
| 2019-10-24 | 6.30 | 6.32 | 6.16 | 6.22 | -0.07 | -1.11 | 96,021 | 5,970 | 2.54 | 1.34 |
| 2019-10-23 | 6.15 | 6.36 | 6.15 | 6.29 | 0.19 | 3.11 | 167,133 | 10,487 | 3.44 | 2.33 |
| 2019-10-22 | 6.03 | 6.12 | 5.99 | 6.10 | 0.08 | 1.33 | 80,792 | 4,900 | 2.16 | 1.13 |
| 2019-10-21 | 6.05 | 6.09 | 5.87 | 6.02 | -0.04 | -0.66 | 83,878 | 5,009 | 3.63 | 1.17 |
| 2019-10-18 | 6.19 | 6.30 | 6.05 | 6.06 | -0.10 | -1.62 | 93,260 | 5,752 | 4.06 | 1.30 |
| 2019-10-17 | 6.15 | 6.21 | 6.13 | 6.16 | 0.01 | 0.16 | 58,762 | 3,621 | 1.30 | 0.82 |
| 2019-10-16 | 6.25 | 6.29 | 6.13 | 6.15 | -0.08 | -1.28 | 99,515 | 6,154 | 2.57 | 1.39 |
| 2019-10-15 | 6.47 | 6.47 | 6.23 | 6.23 | -0.24 | -3.71 | 159,915 | 10,089 | 3.71 | 2.23 |
| 2019-10-14 | 6.55 | 6.57 | 6.41 | 6.47 | -0.04 | -0.61 | 204,638 | 13,227 | 2.46 | 2.86 |
| 2019-10-11 | 6.47 | 6.70 | 6.46 | 6.51 | 0.04 | 0.62 | 325,977 | 21,442 | 3.71 | 4.55 |
| 2019-10-10 | 6.35 | 6.55 | 6.28 | 6.47 | 0.09 | 1.41 | 247,132 | 15,902 | 4.23 | 3.45 |
| 2019-10-09 | 6.33 | 6.40 | 6.23 | 6.38 | -0.09 | -1.39 | 175,030 | 11,058 | 2.63 | 2.44 |
| 2019-10-08 | 6.30 | 6.50 | 6.22 | 6.47 | 0.21 | 3.35 | 306,848 | 19,684 | 4.47 | 4.28 |
