贵州三力(603439)股票信息
| 股票代码 | 603439 |
| 股票名称 | 贵州三力 |
| 最新价/元 | 13.33 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -3.27 |
| 买入/元 | 13.33 |
| 卖出/元 | 13.34 |
| 昨收/元 | 13.78 |
| 今开/元 | 13.80 |
| 最高/元 | 13.80 |
| 最低/元 | 13.21 |
| 成交量/手 | 101464.37 |
| 成交额/万 | 13593.43 |
| 股净值/元 | 18.78 |
| 市净率 | 3.58 |
| 总市值/万 | 546266.35 |
| 流通值/万 | 545290.60 |
| 换手率/% | 2.48 |
| 入市日期 | 2020-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
贵州三力(603439)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.80 | 13.33 | -0.45 | -3.27 | 101464.37 | 13593.43 | 2.48 |
| 2024-10-10 | 13.86 | 13.78 | -0.07 | -0.51 | 152250.00 | 21438.20 | 3.72 |
| 2024-10-09 | 15.00 | 13.85 | -1.48 | -9.65 | 194713.00 | 28152.94 | 4.76 |
| 2024-10-08 | 16.40 | 15.33 | 0.33 | 2.20 | 284982.98 | 44211.02 | 6.97 |
| 2024-09-30 | 14.39 | 15.00 | 1.04 | 7.45 | 253712.14 | 37261.80 | 6.20 |
| 2024-09-27 | 13.65 | 13.96 | 0.38 | 2.80 | 155688.10 | 21636.01 | 3.81 |
| 2024-09-26 | 13.42 | 13.58 | -0.13 | -0.95 | 201120.24 | 26877.11 | 4.92 |
| 2024-09-25 | 13.66 | 13.71 | -0.38 | -2.70 | 229461.45 | 31779.35 | 5.61 |
| 2024-09-24 | 12.96 | 14.09 | 0.97 | 7.39 | 275464.96 | 36419.49 | 6.73 |
| 2024-09-23 | 11.97 | 13.12 | 1.19 | 9.98 | 175555.00 | 21825.96 | 4.29 |
| 2024-09-20 | 12.06 | 11.93 | -0.13 | -1.08 | 75053.96 | 8897.82 | 1.83 |
| 2024-09-19 | 12.09 | 12.06 | 0.00 | 0.00 | 66667.00 | 8132.59 | 1.63 |
| 2024-09-18 | 12.49 | 12.06 | -0.27 | -2.19 | 66770.19 | 8090.18 | 1.63 |
| 2024-09-13 | 13.14 | 12.33 | -0.63 | -4.86 | 100487.19 | 12741.36 | 2.46 |
| 2024-09-12 | 12.83 | 12.96 | 0.12 | 0.94 | 78985.00 | 10223.00 | 1.93 |
| 2024-09-11 | 12.94 | 12.84 | -0.10 | -0.77 | 65726.30 | 8412.57 | 1.61 |
| 2024-09-10 | 12.50 | 12.94 | 0.44 | 3.52 | 117995.96 | 15031.10 | 2.88 |
| 2024-09-09 | 12.50 | 12.50 | 0.40 | 3.31 | 197263.07 | 24698.22 | 4.82 |
| 2024-09-06 | 12.08 | 12.10 | 0.02 | 0.17 | 55373.47 | 6642.54 | 1.35 |
| 2024-09-05 | 12.11 | 12.08 | -0.06 | -0.49 | 86613.00 | 10509.37 | 2.12 |
| 2024-09-04 | 11.86 | 12.14 | 0.20 | 1.68 | 69195.00 | 8310.96 | 1.69 |
| 2024-09-03 | 11.52 | 11.94 | 0.38 | 3.29 | 107877.87 | 12806.97 | 2.64 |
| 2024-09-02 | 11.70 | 11.56 | -0.19 | -1.62 | 49580.00 | 5772.31 | 1.21 |
| 2024-08-30 | 11.80 | 11.75 | -0.05 | -0.42 | 59953.00 | 7031.38 | 1.47 |
| 2024-08-29 | 11.24 | 11.80 | 0.62 | 5.55 | 89383.58 | 10445.49 | 2.19 |
| 2024-08-28 | 11.13 | 11.18 | -0.02 | -0.18 | 20391.00 | 2275.28 | 0.50 |
| 2024-08-27 | 11.01 | 11.20 | 0.19 | 1.73 | 32148.00 | 3584.55 | 0.79 |
| 2024-08-26 | 10.88 | 11.01 | 0.14 | 1.29 | 36781.23 | 4020.42 | 0.90 |
| 2024-08-23 | 11.22 | 10.87 | -0.39 | -3.46 | 48369.00 | 5303.48 | 1.18 |
| 2024-08-22 | 11.35 | 11.26 | -0.01 | -0.09 | 31987.00 | 3597.94 | 0.78 |
| 2024-08-21 | 11.40 | 11.27 | -0.18 | -1.57 | 31202.00 | 3531.86 | 0.76 |
| 2024-08-20 | 11.73 | 11.45 | -0.33 | -2.80 | 49288.00 | 5687.87 | 1.20 |
| 2024-08-19 | 11.92 | 11.78 | -0.23 | -1.92 | 44407.00 | 5266.89 | 1.09 |
| 2024-08-16 | 11.74 | 12.01 | 0.20 | 1.69 | 61938.00 | 7370.08 | 1.51 |
| 2024-08-15 | 11.74 | 11.81 | 0.07 | 0.60 | 66424.00 | 7851.35 | 1.62 |
| 2024-08-14 | 11.95 | 11.74 | -0.23 | -1.92 | 60252.00 | 7079.62 | 1.47 |
| 2024-08-13 | 12.15 | 11.97 | -0.39 | -3.16 | 101799.00 | 12160.80 | 2.49 |
| 2024-08-12 | 11.60 | 12.36 | 0.70 | 6.00 | 181682.37 | 22313.09 | 4.44 |
| 2024-08-09 | 11.84 | 11.66 | -0.17 | -1.44 | 53871.00 | 6352.58 | 1.32 |
| 2024-08-08 | 11.60 | 11.83 | 0.18 | 1.55 | 78950.00 | 9280.96 | 1.93 |
| 2024-08-07 | 11.42 | 11.65 | 0.12 | 1.04 | 72992.00 | 8408.94 | 1.78 |
| 2024-08-06 | 11.47 | 11.53 | 0.14 | 1.23 | 74794.00 | 8551.12 | 1.83 |
| 2024-08-05 | 11.68 | 11.39 | -0.29 | -2.48 | 106743.00 | 12436.21 | 2.61 |
| 2024-08-02 | 11.56 | 11.68 | 0.04 | 0.34 | 118372.00 | 14021.31 | 2.89 |
| 2024-08-01 | 11.60 | 11.64 | -0.13 | -1.11 | 125807.76 | 14811.94 | 3.08 |
| 2024-07-31 | 11.78 | 11.77 | -0.33 | -2.73 | 174703.64 | 20057.70 | 4.27 |
| 2024-07-30 | 12.44 | 12.10 | -0.33 | -2.66 | 78582.76 | 9554.76 | 1.92 |
| 2024-07-29 | 12.60 | 12.43 | -0.29 | -2.28 | 32411.12 | 4037.28 | 0.79 |
| 2024-07-26 | 12.42 | 12.72 | 0.20 | 1.60 | 25424.00 | 3211.89 | 0.62 |
| 2024-07-25 | 12.40 | 12.52 | 0.10 | 0.81 | 24475.76 | 3041.60 | 0.60 |
| 2024-07-24 | 12.38 | 12.42 | -0.13 | -1.04 | 28338.01 | 3522.67 | 0.69 |
| 2024-07-23 | 13.04 | 12.55 | -0.55 | -4.20 | 46030.00 | 5873.27 | 1.13 |
| 2024-07-22 | 12.80 | 13.10 | 0.37 | 2.91 | 46726.00 | 6071.28 | 1.14 |
| 2024-07-19 | 12.51 | 12.73 | 0.08 | 0.63 | 37226.00 | 4711.39 | 0.91 |
| 2024-07-18 | 12.23 | 12.65 | 0.36 | 2.93 | 51836.39 | 6448.67 | 1.27 |
| 2024-07-17 | 12.28 | 12.29 | 0.01 | 0.08 | 31463.00 | 3846.07 | 0.77 |
| 2024-07-16 | 12.25 | 12.28 | -0.04 | -0.33 | 33547.00 | 4110.11 | 0.82 |
| 2024-07-15 | 12.76 | 12.32 | -0.50 | -3.90 | 46133.39 | 5718.17 | 1.13 |
| 2024-07-12 | 12.70 | 12.82 | 0.07 | 0.55 | 30671.75 | 3914.69 | 0.75 |
| 2024-07-11 | 12.55 | 12.75 | 0.30 | 2.41 | 39305.09 | 4993.18 | 0.96 |
| 2024-07-10 | 12.65 | 12.45 | -0.30 | -2.35 | 33066.00 | 4152.29 | 0.81 |
| 2024-07-09 | 12.70 | 12.75 | 0.03 | 0.24 | 39921.75 | 5022.63 | 0.98 |
| 2024-07-08 | 13.19 | 12.72 | -0.46 | -3.49 | 32808.00 | 4207.82 | 0.80 |
| 2024-07-05 | 12.76 | 13.18 | 0.42 | 3.29 | 48341.00 | 6233.31 | 1.18 |
| 2024-07-04 | 13.12 | 12.76 | -0.45 | -3.41 | 40357.00 | 5182.00 | 0.99 |
| 2024-07-03 | 13.49 | 13.21 | -0.29 | -2.15 | 36590.00 | 4865.74 | 0.89 |
| 2024-07-02 | 13.12 | 13.50 | 0.31 | 2.35 | 63130.47 | 8494.60 | 1.54 |
| 2024-07-01 | 12.70 | 13.19 | 0.43 | 3.37 | 69017.00 | 8958.31 | 1.69 |
| 2024-06-28 | 12.59 | 12.76 | 0.31 | 2.49 | 56935.00 | 7206.59 | 1.39 |
| 2024-06-27 | 13.01 | 12.45 | -0.67 | -5.11 | 62967.00 | 7958.23 | 1.54 |
| 2024-06-26 | 12.31 | 13.12 | 0.77 | 6.24 | 67987.60 | 8680.65 | 1.66 |
| 2024-06-25 | 12.25 | 12.35 | 0.07 | 0.57 | 32796.50 | 4047.87 | 0.80 |
| 2024-06-24 | 12.76 | 12.28 | -0.53 | -4.14 | 61115.39 | 7559.37 | 1.49 |
| 2024-06-21 | 12.66 | 12.81 | 0.06 | 0.47 | 34954.00 | 4477.67 | 0.85 |
| 2024-06-20 | 12.98 | 12.75 | -0.22 | -1.70 | 42779.00 | 5508.43 | 1.05 |
| 2024-06-19 | 13.60 | 12.97 | -0.56 | -4.14 | 75343.99 | 9864.23 | 1.84 |
| 2024-06-18 | 13.70 | 13.53 | -0.17 | -1.24 | 41404.63 | 5624.97 | 1.01 |
| 2024-06-17 | 13.52 | 13.70 | 0.18 | 1.33 | 35301.10 | 4815.88 | 0.86 |
| 2024-06-14 | 13.82 | 13.72 | -0.07 | -0.51 | 43920.10 | 5998.69 | 1.07 |
| 2024-06-13 | 14.20 | 13.79 | -0.40 | -2.82 | 47277.34 | 6562.32 | 1.16 |
| 2024-06-12 | 14.18 | 14.19 | -0.07 | -0.49 | 33455.24 | 4757.92 | 0.82 |
| 2024-06-11 | 14.10 | 14.26 | 0.01 | 0.07 | 43694.00 | 6202.75 | 1.07 |
| 2024-06-07 | 14.27 | 14.25 | 0.25 | 1.79 | 53344.00 | 7647.27 | 1.30 |
| 2024-06-06 | 14.41 | 14.00 | -0.37 | -2.58 | 54430.50 | 7704.39 | 1.33 |
| 2024-06-05 | 15.00 | 14.37 | -0.56 | -3.75 | 56472.00 | 8218.26 | 1.38 |
| 2024-06-04 | 14.83 | 14.93 | 0.07 | 0.47 | 40489.00 | 6015.34 | 0.99 |
| 2024-06-03 | 15.16 | 14.86 | -0.29 | -1.91 | 33937.00 | 5081.18 | 0.83 |
| 2024-05-31 | 14.88 | 15.15 | 0.24 | 1.61 | 27250.09 | 4118.67 | 0.67 |
| 2024-05-30 | 14.90 | 14.91 | -0.09 | -0.60 | 20300.00 | 3031.93 | 0.50 |
| 2024-05-29 | 14.94 | 15.00 | -0.04 | -0.27 | 22333.00 | 3344.77 | 0.55 |
| 2024-05-28 | 15.39 | 15.04 | -0.38 | -2.46 | 26669.09 | 4049.78 | 0.65 |
| 2024-05-27 | 15.11 | 15.42 | 0.31 | 2.05 | 36627.86 | 5548.31 | 0.90 |
| 2024-05-24 | 15.20 | 15.11 | -0.19 | -1.24 | 24818.86 | 3772.55 | 0.61 |
| 2024-05-23 | 15.51 | 15.30 | -0.19 | -1.23 | 38634.00 | 5954.32 | 0.94 |
| 2024-05-22 | 15.49 | 15.49 | -0.01 | -0.07 | 34817.00 | 5369.02 | 0.85 |
| 2024-05-21 | 15.77 | 15.50 | -0.27 | -1.71 | 34305.00 | 5334.62 | 0.84 |
| 2024-05-20 | 15.82 | 15.77 | -0.02 | -0.13 | 30761.00 | 4846.67 | 0.75 |
| 2024-05-17 | 15.76 | 15.79 | 0.02 | 0.13 | 40049.00 | 6296.01 | 0.98 |
| 2024-05-16 | 16.10 | 15.77 | -0.32 | -1.99 | 40601.50 | 6452.59 | 0.99 |
| 2024-05-15 | 16.50 | 16.09 | -0.44 | -2.66 | 45591.00 | 7384.49 | 1.12 |
日K线
周K线
月K线
