三花智控(002050)股票行情
三花智控(002050)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 43.28 | 42.88 | -1.14 | -2.59% | 42.79 | 44.23 | 928176 | 402789.84 | 2.52% |
| 2025-12-17 | 43.13 | 44.02 | 1.15 | 2.68% | 43.07 | 44.16 | 1094050 | 478163.34 | 2.97% |
| 2025-12-16 | 43.51 | 42.87 | -0.67 | -1.54% | 42.71 | 44.06 | 883805 | 382494.06 | 2.40% |
| 2025-12-15 | 44.50 | 43.54 | -1.50 | -3.33% | 43.52 | 44.76 | 1044105 | 459410.12 | 2.83% |
| 2025-12-12 | 44.90 | 45.04 | -0.13 | -0.29% | 44.01 | 45.48 | 1335926 | 598303.69 | 3.63% |
| 2025-12-11 | 46.88 | 45.17 | -1.43 | -3.07% | 45.16 | 47.27 | 1536219 | 706770.19 | 4.17% |
| 2025-12-10 | 45.98 | 46.60 | 0.64 | 1.39% | 45.41 | 46.95 | 1508338 | 699636.69 | 4.09% |
| 2025-12-09 | 45.81 | 45.96 | -0.84 | -1.79% | 45.58 | 46.97 | 1695814 | 783568.06 | 4.60% |
| 2025-12-08 | 45.15 | 46.80 | 1.70 | 3.77% | 44.50 | 47.00 | 2568681 | 1177096.88 | 6.97% |
| 2025-12-05 | 43.80 | 45.10 | 0.31 | 0.69% | 43.77 | 45.28 | 2193635 | 978637.94 | 5.95% |
| 2025-12-04 | 43.35 | 44.79 | 3.13 | 7.51% | 42.82 | 45.83 | 3263721 | 1448155.62 | 8.86% |
| 2025-12-03 | 42.00 | 41.66 | -0.37 | -0.88% | 41.40 | 42.65 | 762339 | 318636.81 | 2.07% |
| 2025-12-02 | 43.36 | 42.03 | -1.76 | -4.02% | 41.77 | 43.37 | 1357758 | 576536.19 | 3.69% |
| 2025-12-01 | 43.10 | 43.79 | 0.81 | 1.88% | 42.99 | 44.17 | 1306197 | 571152.25 | 3.55% |
| 2025-11-28 | 42.36 | 42.98 | 0.19 | 0.44% | 42.00 | 43.42 | 1137916 | 486766.19 | 3.09% |
| 2025-11-27 | 43.20 | 42.79 | -0.40 | -0.93% | 42.71 | 44.19 | 1614517 | 700374.56 | 4.38% |
| 2025-11-26 | 41.59 | 43.19 | 1.02 | 2.42% | 40.99 | 43.84 | 2064342 | 885463.56 | 5.60% |
| 2025-11-25 | 42.16 | 42.17 | 0.78 | 1.88% | 41.90 | 42.80 | 1374283 | 581367.75 | 3.73% |
| 2025-11-24 | 41.60 | 41.39 | -0.51 | -1.22% | 39.83 | 41.87 | 1481396 | 606477.75 | 4.02% |
| 2025-11-21 | 40.51 | 41.90 | 0.73 | 1.77% | 40.33 | 42.88 | 2123860 | 886588.19 | 5.76% |
| 2025-11-20 | 42.34 | 41.17 | -0.86 | -2.05% | 41.08 | 42.47 | 1034845 | 430258.91 | 2.81% |
| 2025-11-19 | 42.01 | 42.03 | -0.11 | -0.26% | 41.68 | 42.80 | 1033503 | 435548.31 | 2.81% |
| 2025-11-18 | 41.93 | 42.14 | 0.29 | 0.69% | 41.50 | 42.60 | 1146175 | 482862.38 | 3.11% |
| 2025-11-17 | 41.66 | 41.85 | -0.63 | -1.48% | 41.50 | 42.88 | 1379428 | 579697.38 | 3.74% |
| 2025-11-14 | 43.14 | 42.48 | -1.81 | -4.09% | 42.25 | 43.47 | 1432179 | 613279.19 | 3.89% |
| 2025-11-13 | 43.30 | 44.29 | 0.41 | 0.93% | 43.00 | 44.94 | 1698686 | 745268.06 | 4.61% |
| 2025-11-12 | 44.30 | 43.88 | -0.02 | -0.05% | 43.60 | 45.23 | 1577206 | 699076.38 | 4.28% |
| 2025-11-11 | 45.92 | 43.90 | -1.61 | -3.54% | 43.73 | 46.10 | 2156745 | 959186.81 | 5.85% |
| 2025-11-10 | 47.82 | 45.51 | -2.91 | -6.01% | 45.00 | 48.35 | 2528674 | 1167556.25 | 6.86% |
| 2025-11-07 | 49.00 | 48.42 | -1.94 | -3.85% | 48.01 | 49.88 | 2043135 | 999136.38 | 5.55% |
| 2025-11-06 | 46.99 | 50.36 | 3.74 | 8.02% | 46.43 | 51.11 | 2904363 | 1407036.00 | 7.88% |
| 2025-11-05 | 45.72 | 46.62 | -0.33 | -0.70% | 45.34 | 47.37 | 1625670 | 751415.31 | 4.41% |
| 2025-11-04 | 48.80 | 46.95 | -1.84 | -3.77% | 46.27 | 49.14 | 1903614 | 899219.75 | 5.17% |
| 2025-11-03 | 49.41 | 48.79 | -1.14 | -2.28% | 47.72 | 50.19 | 2108253 | 1024235.44 | 5.72% |
| 2025-10-31 | 50.82 | 49.93 | -1.29 | -2.52% | 49.80 | 52.50 | 2223244 | 1136930.75 | 6.03% |
| 2025-10-30 | 53.00 | 51.22 | -1.77 | -3.34% | 51.07 | 53.25 | 2146065 | 1113116.12 | 5.82% |
| 2025-10-29 | 51.90 | 52.99 | 0.38 | 0.72% | 51.70 | 53.38 | 2420216 | 1271324.88 | 6.57% |
| 2025-10-28 | 49.00 | 52.61 | 3.99 | 8.21% | 48.73 | 53.48 | 3543886 | 1808485.38 | 9.62% |
| 2025-10-27 | 49.02 | 48.62 | -0.01 | -0.02% | 47.80 | 49.44 | 2368096 | 1149480.75 | 6.43% |
| 2025-10-24 | 48.10 | 48.63 | 0.67 | 1.40% | 46.96 | 50.00 | 2598794 | 1257098.12 | 7.05% |
| 2025-10-23 | 46.99 | 47.96 | -0.14 | -0.29% | 46.40 | 48.34 | 2013409 | 955111.12 | 5.46% |
| 2025-10-22 | 46.08 | 48.10 | 1.17 | 2.49% | 45.92 | 48.70 | 2487342 | 1180105.25 | 6.75% |
| 2025-10-21 | 46.00 | 46.93 | 0.83 | 1.80% | 45.30 | 47.44 | 2484082 | 1158009.25 | 6.74% |
| 2025-10-20 | 45.00 | 46.10 | 2.78 | 6.42% | 44.05 | 47.44 | 2860962 | 1318636.25 | 7.77% |
| 2025-10-17 | 43.68 | 43.32 | 0.40 | 0.93% | 42.01 | 44.89 | 2367882 | 1030748.19 | 6.43% |
| 2025-10-16 | 42.00 | 42.92 | -1.26 | -2.85% | 41.85 | 43.97 | 2343642 | 1006046.81 | 6.36% |
| 2025-10-15 | 40.39 | 44.18 | 4.02 | 10.01% | 39.70 | 44.18 | 2813528 | 1197955.62 | 7.64% |
| 2025-10-14 | 44.02 | 40.16 | -3.00 | -6.95% | 40.00 | 44.28 | 2292316 | 957692.19 | 6.22% |
| 2025-10-13 | 42.40 | 43.16 | -2.38 | -5.23% | 41.60 | 43.95 | 2182789 | 935795.69 | 5.92% |
| 2025-10-10 | 48.50 | 45.54 | -3.85 | -7.80% | 45.00 | 49.59 | 2821653 | 1317237.62 | 7.66% |
| 2025-10-09 | 47.00 | 49.39 | 0.96 | 1.98% | 45.60 | 50.43 | 2696673 | 1300900.88 | 7.32% |
| 2025-09-30 | 46.29 | 48.43 | 1.83 | 3.93% | 46.19 | 48.90 | 2390819 | 1141033.62 | 6.49% |
| 2025-09-29 | 43.58 | 46.60 | 3.48 | 8.07% | 43.55 | 47.39 | 2827965 | 1289425.88 | 7.68% |
| 2025-09-26 | 43.13 | 43.12 | -0.93 | -2.11% | 43.00 | 45.15 | 2032797 | 895468.75 | 5.52% |
| 2025-09-25 | 44.99 | 44.05 | -0.50 | -1.12% | 42.82 | 45.40 | 2129902 | 937543.06 | 5.78% |
| 2025-09-24 | 44.00 | 44.55 | -0.48 | -1.07% | 42.77 | 44.78 | 2599258 | 1137071.38 | 7.05% |
| 2025-09-23 | 42.80 | 45.03 | 2.06 | 4.79% | 42.50 | 45.71 | 3322881 | 1471850.88 | 9.02% |
| 2025-09-22 | 41.87 | 42.97 | 1.32 | 3.17% | 41.71 | 43.46 | 2631978 | 1121105.88 | 7.14% |
| 2025-09-19 | 43.40 | 41.65 | -3.90 | -8.56% | 41.00 | 43.90 | 3815908 | 1606980.75 | 10.36% |
| 2025-09-18 | 43.01 | 45.55 | 3.65 | 8.71% | 42.73 | 46.09 | 4864579 | 2161052.50 | 13.20% |
| 2025-09-17 | 40.99 | 41.90 | 2.67 | 6.81% | 40.31 | 42.18 | 3681606 | 1515166.50 | 9.99% |
| 2025-09-16 | 36.18 | 39.23 | 3.57 | 10.01% | 35.96 | 39.23 | 2380193 | 896044.12 | 6.46% |
| 2025-09-15 | 34.80 | 35.66 | 1.16 | 3.36% | 34.45 | 36.88 | 2290510 | 821331.81 | 6.22% |
| 2025-09-12 | 35.01 | 34.50 | -0.26 | -0.75% | 34.50 | 35.75 | 1907029 | 668447.81 | 5.18% |
| 2025-09-11 | 33.33 | 34.76 | 1.26 | 3.76% | 32.80 | 34.91 | 2082406 | 709943.75 | 5.65% |
| 2025-09-10 | 33.56 | 33.50 | -0.54 | -1.59% | 32.82 | 34.58 | 2220986 | 748264.38 | 6.03% |
| 2025-09-09 | 34.15 | 34.04 | 0.27 | 0.80% | 33.52 | 34.88 | 3297950 | 1126811.50 | 8.95% |
| 2025-09-08 | 31.48 | 33.77 | 3.07 | 10.00% | 31.32 | 33.77 | 1110602 | 369959.31 | 3.01% |
| 2025-09-05 | 29.70 | 30.70 | 0.91 | 3.05% | 29.40 | 30.84 | 983197 | 297487.28 | 2.67% |
| 2025-09-04 | 31.31 | 29.79 | -1.46 | -4.67% | 29.18 | 31.62 | 1456124 | 440452.25 | 3.95% |
| 2025-09-03 | 32.88 | 31.25 | -1.75 | -5.30% | 30.88 | 32.97 | 1825257 | 578973.94 | 4.95% |
| 2025-09-02 | 32.10 | 33.00 | 1.11 | 3.48% | 30.74 | 34.00 | 2557176 | 830143.25 | 6.94% |
| 2025-09-01 | 32.04 | 31.89 | 0.01 | 0.03% | 31.31 | 32.64 | 1014271 | 322143.38 | 2.75% |
| 2025-08-29 | 32.20 | 31.88 | 0.20 | 0.63% | 30.90 | 33.14 | 1899429 | 608117.12 | 5.16% |
| 2025-08-28 | 30.30 | 31.68 | 1.24 | 4.07% | 30.26 | 31.68 | 1346834 | 418442.44 | 3.66% |
| 2025-08-27 | 30.62 | 30.44 | -0.22 | -0.72% | 30.43 | 31.68 | 1383017 | 430787.75 | 3.75% |
| 2025-08-26 | 30.70 | 30.66 | -0.35 | -1.13% | 30.41 | 31.12 | 975568 | 299529.53 | 2.65% |
| 2025-08-25 | 31.14 | 31.01 | 0.13 | 0.42% | 30.56 | 31.57 | 1311664 | 406722.78 | 3.56% |
| 2025-08-22 | 30.49 | 30.88 | 0.07 | 0.23% | 30.31 | 31.12 | 1194526 | 367440.16 | 3.24% |
| 2025-08-21 | 30.47 | 30.81 | 0.45 | 1.48% | 29.92 | 31.36 | 1472475 | 451267.44 | 4.00% |
深证大盘股票行情在线 K线走势图
三花智控(002050)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
