致敬每一个财富自由的梦想,祝大家早日进化为游资

三花智控 (002050) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 33.78 33.90 -0.24 -0.70% 33.54 35.10 1417440 484815 3.86%
2025-02-10 34.87 34.14 -1.18 -3.34% 33.47 35.10 1875921 636241 5.11%
2025-02-07 34.48 35.32 0.10 0.28% 34.12 36.96 2195270 772675 5.98%
2025-02-06 32.50 35.22 2.66 8.17% 32.29 35.82 2014046 691109 5.49%
2025-02-05 31.44 32.56 1.99 6.51% 30.87 33.59 1673002 540211 4.56%
2025-01-27 31.13 30.57 -0.96 -3.04% 30.30 31.41 1045779 322012 2.85%
2025-01-24 29.50 31.53 1.75 5.88% 29.42 32.06 1718694 532008 4.68%
2025-01-23 30.40 29.78 -0.42 -1.39% 29.42 31.36 1537928 465313 4.19%
2025-01-22 30.00 30.20 -0.18 -0.59% 29.65 30.63 1655236 498123 4.51%
2025-01-21 28.61 30.38 1.79 6.26% 28.30 31.22 2573342 761623 7.01%
2025-01-20 28.82 28.59 0.15 0.53% 28.20 29.08 1491574 427462 4.06%
2025-01-17 28.00 28.44 0.24 0.85% 27.52 29.25 1741764 492948 4.75%
2025-01-16 29.00 28.20 -1.02 -3.49% 27.68 29.67 2422719 693616 6.60%
2025-01-15 29.45 29.22 0.62 2.17% 28.55 29.95 2937542 857720 8.00%
2025-01-14 26.30 28.60 2.60 10.00% 25.75 28.60 1814072 494869 4.94%
2025-01-13 27.20 26.00 -0.70 -2.62% 25.76 27.71 2612140 697077 7.12%
2025-01-10 25.66 26.70 1.62 6.46% 25.66 27.59 3390901 903938 9.24%
2025-01-09 22.67 25.08 2.28 10.00% 22.61 25.08 1318165 317194 3.59%
2025-01-08 22.43 22.80 0.24 1.06% 21.97 23.05 466159 104979 1.27%
2025-01-07 22.10 22.56 0.50 2.27% 21.80 22.87 416061 93226 1.13%
2025-01-06 22.10 22.06 0.09 0.41% 21.89 22.42 355407 78726 0.97%
2025-01-03 22.79 21.97 -0.87 -3.81% 21.89 22.90 595202 132874 1.62%
2025-01-02 23.46 22.84 -0.67 -2.85% 22.63 23.51 534916 123025 1.46%
2024-12-31 24.31 23.51 -0.68 -2.81% 23.49 24.44 458632 108937 1.25%
2024-12-30 24.50 24.19 -0.38 -1.55% 24.00 24.64 505823 122645 1.38%
2024-12-27 24.99 24.57 -0.43 -1.72% 24.40 25.00 573940 141802 1.56%
2024-12-26 23.15 25.00 1.81 7.81% 22.97 25.15 1117396 273604 3.04%
2024-12-25 23.30 23.19 -0.06 -0.26% 23.11 23.49 328204 76464 0.89%
2024-12-24 23.20 23.25 0.18 0.78% 22.96 23.40 345812 80138 0.94%
2024-12-23 23.77 23.07 -0.76 -3.19% 23.00 24.18 571522 133576 1.56%
2024-12-20 24.08 23.83 -0.31 -1.28% 23.75 24.36 496784 119132 1.35%
2024-12-19 23.30 24.14 0.58 2.46% 23.23 24.39 534930 128196 1.46%
2024-12-18 23.70 23.56 -0.09 -0.38% 23.41 23.87 378440 89236 1.03%
2024-12-17 23.68 23.65 -0.12 -0.50% 23.58 24.32 452341 108186 1.23%
2024-12-16 24.00 23.77 -0.39 -1.61% 23.56 24.25 497298 118075 1.35%
2024-12-13 24.95 24.16 -0.96 -3.82% 24.09 25.08 707991 173059 1.93%
2024-12-12 24.96 25.12 0.14 0.56% 24.80 25.60 609714 153267 1.66%
2024-12-11 25.05 24.98 -0.24 -0.95% 24.48 25.20 805655 200193 2.19%
2024-12-10 26.38 25.22 -0.26 -1.02% 25.13 26.39 1086977 280033 2.96%
2024-12-09 24.76 25.48 0.62 2.49% 24.68 26.00 1130841 289260 3.08%
2024-12-06 24.88 24.86 0.16 0.65% 23.97 25.15 818042 201200 2.23%
2024-12-05 24.44 24.70 -0.10 -0.40% 24.29 25.38 956735 237325 2.61%
2024-12-04 24.00 24.80 0.65 2.69% 23.80 25.55 1059764 262209 2.89%
2024-12-03 24.49 24.15 -0.34 -1.39% 23.91 24.59 658858 159695 1.80%
2024-12-02 23.47 24.49 1.29 5.56% 23.20 24.97 1124018 271983 3.06%
2024-11-29 22.00 23.20 1.08 4.88% 22.00 23.53 943624 216186 2.57%
2024-11-28 22.50 22.12 -0.38 -1.69% 22.03 22.58 435285 96901 1.19%
2024-11-27 22.05 22.50 0.43 1.95% 21.56 22.51 647639 142992 1.76%
2024-11-26 22.55 22.07 -0.62 -2.73% 22.00 22.77 606443 135017 1.65%
2024-11-25 23.69 22.69 -1.10 -4.62% 22.07 23.93 1216073 278183 3.31%
2024-11-22 24.60 23.79 -0.81 -3.29% 23.73 24.78 647914 157350 1.77%
2024-11-21 24.80 24.60 -0.38 -1.52% 24.34 24.93 500777 123400 1.36%
2024-11-20 24.67 24.98 0.25 1.01% 24.49 25.48 784933 196537 2.14%
2024-11-19 23.75 24.73 1.31 5.59% 23.69 24.80 874867 212041 2.38%
2024-11-18 23.96 23.42 -0.40 -1.68% 23.25 24.09 664693 156965 1.81%
2024-11-15 24.72 23.82 -1.27 -5.06% 23.75 24.90 958827 232733 2.61%
2024-11-14 25.50 25.09 -0.39 -1.53% 25.01 26.00 812196 206856 2.21%
2024-11-13 26.36 25.48 -1.43 -5.31% 24.85 26.49 1394464 353819 3.80%
2024-11-12 27.60 26.91 -0.57 -2.07% 26.49 28.43 1532723 418779 4.18%
2024-11-11 25.12 27.48 2.40 9.57% 24.81 27.59 1690741 448697 4.61%
2024-11-08 24.58 25.08 0.00 0.00% 24.55 26.51 1556922 395333 4.24%
2024-11-07 25.10 25.08 0.48 1.95% 24.43 25.77 1790663 447595 4.88%
2024-11-06 22.99 24.60 1.65 7.19% 22.99 25.25 1889426 463697 5.15%
2024-11-05 22.91 22.95 0.15 0.66% 22.01 23.20 879014 198729 2.39%
2024-11-04 22.00 22.80 1.27 5.90% 22.00 23.29 835862 190079 2.28%