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 |
|---|
| 2026-03-26 | 44.00 | 43.87 | 0.38 | 0.87% | 43.66 | 44.97 | 1064730 | 471715.84 | 2.89% |
| 2026-03-25 | 42.87 | 43.49 | 0.92 | 2.16% | 42.70 | 43.94 | 834380 | 362112.50 | 2.26% |
| 2026-03-24 | 43.55 | 42.57 | -0.43 | -1.00% | 41.14 | 43.68 | 959207 | 404211.78 | 2.60% |
| 2026-03-23 | 43.80 | 43.00 | -1.23 | -2.78% | 42.72 | 44.95 | 979048 | 429798.34 | 2.66% |
| 2026-03-20 | 45.44 | 44.23 | -0.75 | -1.67% | 44.20 | 45.45 | 576536 | 258556.44 | 1.56% |
| 2026-03-19 | 45.60 | 44.98 | -1.43 | -3.08% | 44.69 | 45.70 | 728156 | 328779.38 | 1.98% |
| 2026-03-18 | 45.99 | 46.41 | 0.52 | 1.13% | 45.60 | 46.46 | 518478 | 238776.62 | 1.41% |
| 2026-03-17 | 47.00 | 45.89 | -0.78 | -1.67% | 45.87 | 47.40 | 602055 | 281041.06 | 1.63% |
| 2026-03-16 | 47.00 | 46.67 | -0.63 | -1.33% | 46.07 | 47.01 | 551784 | 256480.89 | 1.50% |
| 2026-03-13 | 48.21 | 47.30 | -1.48 | -3.03% | 47.18 | 48.35 | 709775 | 338223.38 | 1.93% |
| 2026-03-12 | 48.18 | 48.78 | 0.57 | 1.18% | 47.81 | 48.97 | 900299 | 436315.75 | 2.44% |
| 2026-03-11 | 48.16 | 48.21 | -0.23 | -0.47% | 47.91 | 48.68 | 671202 | 324316.22 | 1.82% |
| 2026-03-10 | 47.64 | 48.44 | 1.45 | 3.09% | 47.55 | 48.75 | 962014 | 463854.12 | 2.61% |
| 2026-03-09 | 46.23 | 46.99 | -0.72 | -1.51% | 45.50 | 47.28 | 905069 | 417999.62 | 2.46% |
| 2026-03-06 | 47.34 | 47.71 | 0.12 | 0.25% | 47.11 | 48.09 | 558878 | 267055.66 | 1.52% |
| 2026-03-05 | 48.37 | 47.59 | 0.09 | 0.19% | 47.36 | 48.45 | 755433 | 361110.41 | 2.05% |
| 2026-03-04 | 45.95 | 47.50 | 0.92 | 1.98% | 45.80 | 47.97 | 1090412 | 512401.97 | 2.96% |
| 2026-03-03 | 49.39 | 46.58 | -2.82 | -5.71% | 46.49 | 49.88 | 1474788 | 705284.69 | 4.00% |
| 2026-03-02 | 49.90 | 49.40 | -1.81 | -3.53% | 49.36 | 50.46 | 1302209 | 647225.19 | 3.53% |
| 2026-02-27 | 51.68 | 51.21 | -0.73 | -1.41% | 51.12 | 51.93 | 915695 | 469851.19 | 2.49% |
| 2026-02-26 | 51.80 | 51.94 | -0.21 | -0.40% | 51.37 | 52.50 | 981068 | 508901.75 | 2.66% |
| 2026-02-25 | 52.74 | 52.15 | -0.58 | -1.10% | 51.30 | 52.80 | 1306546 | 677042.88 | 3.55% |
| 2026-02-24 | 55.02 | 52.73 | -0.75 | -1.40% | 52.36 | 55.02 | 1426444 | 757628.31 | 3.87% |
| 2026-02-13 | 52.15 | 53.48 | 0.81 | 1.54% | 51.91 | 53.90 | 1307070 | 697734.94 | 3.55% |
| 2026-02-12 | 52.00 | 52.67 | 0.51 | 0.98% | 51.77 | 53.10 | 858744 | 452125.84 | 2.33% |
| 2026-02-11 | 52.60 | 52.16 | -1.14 | -2.14% | 52.00 | 53.20 | 972987 | 510257.25 | 2.64% |
| 2026-02-10 | 51.58 | 53.30 | 1.72 | 3.33% | 51.15 | 53.90 | 1851900 | 975207.25 | 5.03% |
| 2026-02-09 | 51.70 | 51.58 | 0.46 | 0.90% | 51.01 | 51.79 | 965102 | 495847.56 | 2.62% |
| 2026-02-06 | 49.36 | 51.12 | 1.03 | 2.06% | 49.08 | 52.17 | 1308063 | 669104.06 | 3.55% |
| 2026-02-05 | 50.51 | 50.09 | -1.57 | -3.04% | 49.86 | 50.89 | 919934 | 462573.78 | 2.50% |
| 2026-02-04 | 51.90 | 51.66 | -0.67 | -1.28% | 51.06 | 51.99 | 1106918 | 569467.94 | 3.00% |
| 2026-02-03 | 50.94 | 52.33 | 1.59 | 3.13% | 50.11 | 52.33 | 1627588 | 839977.31 | 4.42% |
| 2026-02-02 | 50.42 | 50.74 | -0.20 | -0.39% | 50.37 | 52.69 | 1818787 | 935807.88 | 4.94% |
| 2026-01-30 | 50.09 | 50.94 | 0.87 | 1.74% | 49.30 | 51.98 | 1787982 | 905445.56 | 4.85% |
| 2026-01-29 | 51.50 | 50.07 | -1.34 | -2.61% | 50.01 | 51.75 | 1364595 | 690587.94 | 3.70% |
| 2026-01-28 | 51.95 | 51.41 | -0.86 | -1.65% | 51.10 | 52.20 | 1220878 | 628721.06 | 3.31% |
| 2026-01-27 | 51.99 | 52.27 | 0.33 | 0.64% | 50.78 | 52.67 | 1646089 | 853386.25 | 4.47% |
| 2026-01-26 | 54.04 | 51.94 | -2.10 | -3.89% | 51.80 | 54.89 | 2176728 | 1149584.12 | 5.91% |
| 2026-01-23 | 55.06 | 54.04 | -1.99 | -3.55% | 53.77 | 55.65 | 2828334 | 1536885.75 | 7.68% |
| 2026-01-22 | 58.10 | 56.03 | -1.92 | -3.31% | 56.00 | 58.60 | 2042849 | 1160496.00 | 5.54% |
| 2026-01-21 | 57.06 | 57.95 | 0.08 | 0.14% | 57.06 | 59.27 | 1732830 | 1008749.25 | 4.70% |
| 2026-01-20 | 58.80 | 57.87 | -0.69 | -1.18% | 57.11 | 60.12 | 2264148 | 1323486.88 | 6.15% |
| 2026-01-19 | 58.22 | 58.56 | 1.10 | 1.91% | 57.33 | 60.77 | 2734994 | 1610334.38 | 7.42% |
| 2026-01-16 | 55.10 | 57.46 | 2.87 | 5.26% | 55.09 | 58.86 | 2840671 | 1628491.75 | 7.71% |
| 2026-01-15 | 54.47 | 54.59 | -0.15 | -0.27% | 54.03 | 55.30 | 1484150 | 810078.56 | 4.03% |
| 2026-01-14 | 56.31 | 54.86 | -2.29 | -4.01% | 54.35 | 57.64 | 3087789 | 1729898.88 | 8.38% |
| 2026-01-13 | 56.69 | 57.15 | 0.15 | 0.26% | 56.30 | 60.15 | 2929986 | 1703386.88 | 7.95% |
| 2026-01-12 | 57.60 | 57.00 | -0.14 | -0.25% | 55.76 | 58.23 | 2779438 | 1582751.38 | 7.54% |
| 2026-01-09 | 54.21 | 57.14 | 2.77 | 5.09% | 54.18 | 57.88 | 2799071 | 1584332.00 | 7.60% |
| 2026-01-08 | 55.30 | 54.37 | -1.38 | -2.48% | 54.00 | 55.88 | 2138388 | 1173990.75 | 5.80% |
| 2026-01-07 | 55.80 | 55.75 | -1.09 | -1.92% | 54.30 | 57.60 | 3314546 | 1849134.50 | 9.00% |
| 2026-01-06 | 55.99 | 56.84 | 0.56 | 1.00% | 55.58 | 58.88 | 3185184 | 1813855.25 | 8.65% |
| 2026-01-05 | 54.50 | 56.28 | 0.97 | 1.75% | 54.05 | 57.99 | 3413471 | 1921214.88 | 9.27% |
| 2025-12-31 | 54.18 | 55.31 | 2.81 | 5.35% | 52.40 | 56.49 | 4130750 | 2247264.75 | 11.21% |
| 2025-12-30 | 47.00 | 52.50 | 4.77 | 9.99% | 46.88 | 52.50 | 2811101 | 1413371.50 | 7.63% |
| 2025-12-29 | 47.40 | 47.73 | 0.43 | 0.91% | 47.09 | 49.13 | 2016342 | 968386.12 | 5.47% |
| 2025-12-26 | 47.09 | 47.30 | -0.26 | -0.55% | 46.44 | 47.82 | 1720363 | 809643.06 | 4.67% |
| 2025-12-25 | 45.49 | 47.56 | 2.48 | 5.50% | 45.26 | 48.00 | 2217164 | 1038255.69 | 6.02% |
| 2025-12-24 | 44.88 | 45.08 | 0.20 | 0.45% | 44.65 | 45.39 | 889128 | 401059.75 | 2.41% |
| 2025-12-23 | 45.79 | 44.88 | -0.54 | -1.19% | 44.70 | 45.79 | 1331302 | 600261.81 | 3.61% |
| 2025-12-22 | 44.05 | 45.42 | 1.95 | 4.49% | 43.80 | 45.92 | 1801219 | 810018.44 | 4.89% |
| 2025-12-19 | 43.35 | 43.47 | 0.59 | 1.38% | 43.34 | 44.18 | 898477 | 392906.44 | 2.44% |
| 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% |
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
