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 |
|---|
| 2025-08-01 | 26.46 | 26.31 | -0.14 | -0.53% | 26.12 | 26.85 | 500225 | 132126.08 | 1.36% |
| 2025-07-31 | 26.63 | 26.45 | -0.17 | -0.64% | 26.34 | 27.14 | 625750 | 167556.03 | 1.70% |
| 2025-07-30 | 27.10 | 26.62 | -0.54 | -1.99% | 26.49 | 27.11 | 564584 | 151325.56 | 1.53% |
| 2025-07-29 | 27.19 | 27.16 | -0.18 | -0.66% | 26.96 | 27.32 | 458180 | 124238.91 | 1.25% |
| 2025-07-28 | 27.48 | 27.34 | 0.27 | 1.00% | 27.21 | 27.87 | 652271 | 179473.62 | 1.77% |
| 2025-07-25 | 27.72 | 27.07 | -0.72 | -2.59% | 26.96 | 27.74 | 830423 | 225980.52 | 2.26% |
| 2025-07-24 | 27.28 | 27.79 | 0.33 | 1.20% | 27.28 | 27.91 | 635150 | 176180.06 | 1.73% |
| 2025-07-23 | 27.50 | 27.46 | -0.16 | -0.58% | 27.35 | 27.73 | 565876 | 155529.83 | 1.54% |
| 2025-07-22 | 27.57 | 27.62 | -0.18 | -0.65% | 27.31 | 27.95 | 714800 | 197236.62 | 1.94% |
| 2025-07-21 | 27.75 | 27.80 | 0.12 | 0.43% | 27.43 | 28.30 | 845786 | 235297.53 | 2.30% |
| 2025-07-18 | 27.90 | 27.68 | -0.22 | -0.79% | 27.47 | 27.91 | 654970 | 180936.53 | 1.78% |
| 2025-07-17 | 27.30 | 27.90 | 0.37 | 1.34% | 27.23 | 27.93 | 1019389 | 282250.12 | 2.78% |
| 2025-07-16 | 26.60 | 27.53 | 0.83 | 3.11% | 26.57 | 28.17 | 1609092 | 441839.25 | 4.38% |
| 2025-07-15 | 25.98 | 26.70 | 0.83 | 3.21% | 25.78 | 26.70 | 1270750 | 334093.34 | 3.46% |
| 2025-07-14 | 25.70 | 25.87 | 0.12 | 0.47% | 25.56 | 26.08 | 588119 | 152012.50 | 1.60% |
| 2025-07-11 | 25.45 | 25.75 | 0.33 | 1.30% | 25.30 | 25.98 | 582379 | 149721.11 | 1.59% |
| 2025-07-10 | 25.36 | 25.42 | -0.05 | -0.20% | 25.25 | 25.62 | 311360 | 79010.09 | 0.85% |
| 2025-07-09 | 25.57 | 25.47 | 0.00 | 0.00% | 25.45 | 25.90 | 442477 | 113384.92 | 1.21% |
| 2025-07-08 | 25.17 | 25.47 | 0.30 | 1.19% | 25.06 | 25.51 | 365398 | 92795.50 | 1.00% |
| 2025-07-07 | 25.52 | 25.17 | -0.50 | -1.95% | 25.11 | 25.52 | 476532 | 120128.82 | 1.30% |
| 2025-07-04 | 25.87 | 25.67 | -0.29 | -1.12% | 25.52 | 25.99 | 466027 | 119899.67 | 1.27% |
| 2025-07-03 | 25.71 | 25.96 | 0.20 | 0.78% | 25.71 | 26.11 | 355921 | 92154.81 | 0.97% |
| 2025-07-02 | 26.03 | 25.76 | -0.50 | -1.90% | 25.70 | 26.11 | 447409 | 115592.16 | 1.22% |
| 2025-07-01 | 26.39 | 26.26 | -0.12 | -0.45% | 26.08 | 26.43 | 378759 | 99274.53 | 1.03% |
| 2025-06-30 | 26.16 | 26.38 | 0.34 | 1.31% | 26.05 | 26.45 | 502023 | 132081.95 | 1.37% |
| 2025-06-27 | 26.25 | 26.04 | -0.08 | -0.31% | 25.98 | 26.34 | 562882 | 147071.42 | 1.53% |
| 2025-06-26 | 26.48 | 26.12 | -0.37 | -1.40% | 26.10 | 26.67 | 823313 | 216596.30 | 2.24% |
| 2025-06-25 | 26.15 | 26.49 | 0.79 | 3.07% | 25.82 | 26.50 | 1068610 | 280752.47 | 2.91% |
| 2025-06-24 | 24.80 | 25.70 | 1.20 | 4.90% | 24.79 | 25.72 | 1068794 | 271747.47 | 2.91% |
| 2025-06-23 | 24.20 | 24.50 | -0.45 | -1.80% | 23.80 | 24.62 | 757516 | 184314.84 | 2.06% |
| 2025-06-20 | 25.80 | 24.95 | -1.17 | -4.48% | 24.74 | 25.85 | 1073630 | 270237.16 | 2.93% |
| 2025-06-19 | 25.49 | 26.12 | 0.64 | 2.51% | 25.36 | 26.84 | 1395184 | 367643.72 | 3.80% |
| 2025-06-18 | 25.14 | 25.48 | 0.26 | 1.03% | 25.02 | 25.58 | 369061 | 93515.04 | 1.01% |
| 2025-06-17 | 25.40 | 25.22 | -0.16 | -0.63% | 25.18 | 25.66 | 298447 | 75591.23 | 0.81% |
| 2025-06-16 | 25.15 | 25.38 | 0.12 | 0.48% | 25.08 | 25.41 | 291466 | 73770.32 | 0.79% |
| 2025-06-13 | 25.60 | 25.26 | -0.62 | -2.40% | 25.20 | 25.77 | 564789 | 143342.27 | 1.54% |
| 2025-06-12 | 26.12 | 25.88 | -0.33 | -1.26% | 25.83 | 26.19 | 437538 | 113673.68 | 1.19% |
| 2025-06-11 | 26.08 | 26.21 | 0.28 | 1.08% | 26.00 | 26.56 | 620380 | 162996.16 | 1.69% |
| 2025-06-10 | 26.02 | 25.93 | 0.01 | 0.04% | 25.55 | 26.10 | 479023 | 123698.57 | 1.31% |
| 2025-06-09 | 26.14 | 25.92 | -0.23 | -0.88% | 25.80 | 26.14 | 709825 | 183957.00 | 1.93% |
| 2025-06-06 | 26.54 | 26.15 | -0.94 | -3.47% | 25.88 | 26.60 | 947225 | 247194.22 | 2.58% |
| 2025-06-05 | 26.48 | 27.09 | 0.91 | 3.48% | 25.92 | 27.25 | 876765 | 235005.70 | 2.39% |
| 2025-06-04 | 25.83 | 26.18 | 0.42 | 1.63% | 25.74 | 26.48 | 420288 | 109771.21 | 1.15% |
| 2025-06-03 | 25.58 | 25.76 | -0.09 | -0.35% | 25.46 | 25.91 | 343391 | 88350.29 | 0.94% |
| 2025-05-30 | 26.34 | 25.85 | -0.72 | -2.71% | 25.64 | 26.39 | 575411 | 148999.28 | 1.57% |
| 2025-05-29 | 25.65 | 26.57 | 0.85 | 3.30% | 25.60 | 26.72 | 782846 | 206990.59 | 2.13% |
| 2025-05-28 | 25.68 | 25.72 | 0.09 | 0.35% | 25.50 | 26.19 | 412165 | 106088.48 | 1.12% |
| 2025-05-27 | 26.40 | 25.63 | -0.91 | -3.43% | 25.48 | 26.48 | 799122 | 205667.38 | 2.18% |
| 2025-05-26 | 26.90 | 26.54 | -0.55 | -2.03% | 26.30 | 27.08 | 810364 | 215706.59 | 2.21% |
| 2025-05-23 | 26.27 | 27.09 | 0.77 | 2.93% | 26.16 | 27.94 | 1390184 | 379130.41 | 3.79% |
| 2025-05-22 | 26.50 | 26.32 | -0.32 | -1.20% | 26.29 | 26.64 | 365278 | 96477.55 | 1.00% |
| 2025-05-21 | 26.66 | 26.89 | 0.20 | 0.75% | 26.18 | 27.03 | 517208 | 137647.23 | 1.41% |
| 2025-05-20 | 26.54 | 26.69 | 0.03 | 0.11% | 26.27 | 26.97 | 462667 | 123330.16 | 1.26% |
| 2025-05-19 | 26.90 | 26.66 | -0.34 | -1.26% | 26.13 | 26.96 | 490755 | 129956.95 | 1.34% |
| 2025-05-16 | 26.58 | 27.00 | 0.29 | 1.09% | 26.52 | 27.40 | 551254 | 149475.56 | 1.50% |
| 2025-05-15 | 27.49 | 26.71 | -0.85 | -3.08% | 26.70 | 27.57 | 560973 | 150940.14 | 1.53% |
| 2025-05-14 | 27.50 | 27.56 | -0.01 | -0.04% | 27.16 | 27.95 | 649593 | 178637.94 | 1.77% |
| 2025-05-13 | 28.19 | 27.57 | -0.33 | -1.18% | 27.50 | 28.20 | 753511 | 209900.09 | 2.05% |
| 2025-05-12 | 27.39 | 27.90 | 1.31 | 4.93% | 27.35 | 28.10 | 1087591 | 301566.34 | 2.96% |
| 2025-05-09 | 27.12 | 26.59 | -0.46 | -1.70% | 26.42 | 27.50 | 529228 | 141417.23 | 1.44% |
| 2025-05-08 | 26.89 | 27.05 | 0.11 | 0.41% | 26.79 | 27.33 | 572151 | 154586.52 | 1.56% |
| 2025-05-07 | 27.98 | 26.94 | -0.38 | -1.39% | 26.66 | 28.05 | 875583 | 238280.38 | 2.39% |
| 2025-05-06 | 27.00 | 27.32 | 0.52 | 1.94% | 26.87 | 27.54 | 982154 | 267398.16 | 2.68% |
| 2025-04-30 | 26.58 | 26.80 | 0.76 | 2.92% | 26.01 | 27.08 | 1185083 | 315916.81 | 3.23% |
| 2025-04-29 | 25.56 | 26.04 | 0.48 | 1.88% | 25.40 | 26.29 | 837130 | 217334.02 | 2.28% |
| 2025-04-28 | 25.58 | 25.56 | 0.11 | 0.43% | 25.34 | 26.00 | 639290 | 163921.70 | 1.74% |
| 2025-04-25 | 25.31 | 25.45 | 0.24 | 0.95% | 25.30 | 25.95 | 606359 | 155408.14 | 1.65% |
| 2025-04-24 | 25.83 | 25.21 | -0.62 | -2.40% | 25.13 | 25.99 | 623487 | 159002.56 | 1.70% |
| 2025-04-23 | 25.65 | 25.83 | 0.92 | 3.69% | 25.51 | 26.16 | 1151048 | 296929.12 | 3.14% |
| 2025-04-22 | 25.60 | 24.91 | -0.81 | -3.15% | 24.86 | 25.70 | 758551 | 190428.45 | 2.07% |
| 2025-04-21 | 24.01 | 25.72 | 1.64 | 6.81% | 23.77 | 26.09 | 1113478 | 280139.56 | 3.03% |
| 2025-04-18 | 23.96 | 24.08 | 0.10 | 0.42% | 23.70 | 24.16 | 351166 | 84060.37 | 0.96% |
| 2025-04-17 | 23.95 | 23.98 | -0.02 | -0.08% | 23.80 | 24.38 | 393434 | 94866.64 | 1.07% |
| 2025-04-16 | 24.50 | 24.00 | -0.75 | -3.03% | 23.64 | 24.57 | 757467 | 182128.33 | 2.06% |
| 2025-04-15 | 25.05 | 24.75 | -0.06 | -0.24% | 24.60 | 25.80 | 715691 | 179062.83 | 1.95% |
| 2025-04-14 | 25.44 | 24.81 | -0.24 | -0.96% | 24.75 | 25.58 | 900168 | 225509.42 | 2.45% |
| 2025-04-11 | 23.98 | 25.05 | 0.65 | 2.66% | 23.80 | 25.35 | 952186 | 236326.69 | 2.59% |
| 2025-04-10 | 24.98 | 24.40 | 1.25 | 5.40% | 24.33 | 25.45 | 1441632 | 357276.19 | 3.93% |
| 2025-04-09 | 22.06 | 23.15 | 0.29 | 1.27% | 21.26 | 23.68 | 1604446 | 364581.31 | 4.37% |
| 2025-04-08 | 24.55 | 22.86 | -2.35 | -9.32% | 22.69 | 24.80 | 1886004 | 436075.25 | 5.14% |
深证大盘股票行情在线 K线走势图
