三力制药

sh603439 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.22

涨跌幅

-1.23%

成交量

14,740,500 股

成交额

164,807,968 元

换手率

3.65%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.30	11.22	11.46	10.95	-1.23%	14,740,500	164,807,968	3.65
2026-10-13	11.51	11.36	11.58	11.01	-1.47%	11,514,600	130,234,688	2.85
2026-10-12	12.47	11.53	12.48	11.50	-8.13%	13,004,000	153,342,720	3.22
2026-10-09	12.58	12.55	12.60	11.74	-0.79%	14,404,100	175,351,744	3.57
2026-10-08	13.39	12.65	13.40	12.41	-4.02%	10,970,200	141,045,664	2.72
2026-09-30	13.49	13.18	13.66	13.12	-2.08%	10,006,600	133,851,512	2.48
2026-09-29	13.30	13.46	13.69	13.20	+0.15%	10,598,300	142,840,432	2.62
2026-09-28	13.47	13.44	13.77	13.12	-0.30%	14,287,900	192,973,952	3.54
2026-09-24	13.83	13.48	13.88	13.32	-2.88%	11,863,700	160,484,928	2.94
2026-09-23	14.38	13.88	14.38	13.86	-4.01%	15,080,300	210,963,984	3.73
2026-09-22	14.37	14.46	14.68	14.19	+0.56%	30,096,600	434,185,600	7.45
2026-09-21	13.51	14.38	14.73	13.26	+5.74%	36,967,900	516,705,184	9.15
2026-09-18	13.10	13.60	13.99	12.57	+3.11%	46,857,300	620,976,896	11.60
2026-09-17	14.11	13.19	14.16	12.79	-6.45%	45,352,900	604,732,672	11.23
2026-09-16	13.90	14.10	14.94	13.74	-0.28%	49,527,100	703,559,552	12.26
2026-09-15	15.17	14.14	15.17	13.58	+2.54%	66,636,300	965,516,352	16.50
2026-09-14	13.17	13.79	13.79	12.75	+9.97%	31,471,100	421,329,920	7.79
2026-09-11	11.27	12.54	12.54	10.91	+10.00%	22,139,400	261,193,056	5.48
2026-09-10	11.97	11.40	11.97	11.40	-4.36%	7,028,000	81,112,648	1.74
2026-09-09	12.05	11.92	12.06	11.80	-2.05%	6,648,200	79,250,176	1.65
2026-09-08	12.84	12.17	12.84	12.17	-4.62%	10,484,000	129,408,312	2.60
2026-09-07	12.23	12.76	12.99	12.12	+4.33%	11,332,900	144,515,040	2.81
2026-09-04	12.39	12.23	12.70	12.14	+0.08%	13,151,700	162,404,672	3.26
2026-09-03	11.80	12.22	12.29	11.80	+2.43%	6,305,200	75,981,384	1.56
2026-09-02	12.01	11.93	12.09	11.76	-1.32%	4,226,700	50,223,688	1.05
2026-09-01	11.94	12.09	12.33	11.91	+1.00%	6,783,700	82,238,112	1.68
2026-08-31	12.14	11.97	12.14	11.74	-1.64%	8,306,100	99,010,552	2.06
2026-08-28	12.58	12.17	12.64	12.14	-2.41%	11,704,300	145,128,192	2.90
2026-08-27	12.45	12.47	12.72	12.31	-0.32%	7,304,600	91,132,608	1.81
2026-08-26	12.26	12.51	12.58	12.24	+1.30%	9,306,000	115,730,672	2.30

需要全历史数据与程序化访问？查看三力制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603439 获取全部历史日线。