网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

三花智控 (002050)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:34 52周最低:13.33

三花智控(002050) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-3025.8825.9824.5824.60-1.17-4.54449,216112,3795.431.26
2022-09-2926.0026.7225.2025.770.170.66331,73785,3195.940.93
2022-09-2826.5126.8025.5225.60-1.10-4.12437,374113,3294.791.23
2022-09-2728.0828.0826.2326.70-1.27-4.54513,481137,3996.611.44
2022-09-2626.3528.3426.0627.971.927.37750,988207,7198.752.11
2022-09-2328.0628.2425.2226.05-1.95-6.96790,913207,48910.792.22
2022-09-2228.0128.9127.7028.00-0.53-1.86355,05599,7884.241.00
2022-09-2129.0129.5728.4728.63-0.23-0.80427,803124,2583.811.20
2022-09-2027.0629.0526.8328.862.077.73477,263135,0758.291.34
2022-09-1926.6827.2726.4026.790.391.48240,77064,3063.300.67
2022-09-1627.3627.6926.4026.40-0.82-3.01289,56677,8544.740.81
2022-09-1529.0229.4026.9027.22-2.04-6.97539,315149,8118.541.51
2022-09-1429.4229.7928.9029.26-0.46-1.55341,29799,8102.990.96
2022-09-1329.3030.0328.3029.720.762.62331,10797,2115.970.93
2022-09-0929.1029.4428.3728.960.160.56282,01781,7953.720.79
2022-09-0829.6730.0828.6728.80-1.28-4.26354,616103,6644.690.99
2022-09-0727.7330.2027.7030.082.037.24573,734169,8878.911.61
2022-09-0626.0828.3825.9028.052.077.97570,401156,5839.551.60
2022-09-0525.9526.7925.2825.980.030.12315,86482,6985.820.89
2022-09-0225.9626.4724.8125.950.481.88476,472123,1816.521.34
2022-09-0125.6526.2225.3825.47-0.17-0.66296,56276,1953.280.83
2022-08-3127.0527.1725.2625.64-1.55-5.70668,556172,2147.021.87
2022-08-3027.8827.8827.0127.19-0.17-0.62258,05370,5493.180.72
2022-08-2926.5027.7126.3127.360.461.71491,253132,8945.201.38
2022-08-2627.9328.2926.7526.90-0.80-2.89449,240123,2805.561.26
2022-08-2528.0028.3027.2027.70-0.21-0.75387,144106,9543.941.09
2022-08-2429.6529.8927.8027.91-1.78-6.00592,824167,9557.041.66
2022-08-2329.3430.1629.1829.690.311.06265,66379,0323.340.74
2022-08-2229.4029.9028.8929.38-0.02-0.07314,07592,1133.440.88
2022-08-1931.2231.3729.3529.40-1.78-5.71626,935187,2616.481.76
2022-08-1830.1131.5029.8831.181.143.79530,701164,8405.391.49
2022-08-1729.8030.6028.6330.04-0.33-1.09660,404196,4036.491.85
2022-08-1631.0031.4930.0830.37-0.69-2.22510,843156,7954.541.43
2022-08-1529.1331.4029.1331.061.776.04634,596194,1667.751.78
2022-08-1230.5031.8529.0729.29-0.84-2.79664,761200,1849.231.86
2022-08-1131.4131.4129.7430.13-1.20-3.83531,901161,4895.331.49
2022-08-1030.2932.0229.7631.331.685.67612,956189,9487.621.72
2022-08-0930.1430.5829.6329.65-0.79-2.60471,397141,2213.121.32
2022-08-0827.0130.4427.0130.442.7710.01846,974247,05812.402.37
2022-08-0529.7329.8127.0027.67-1.08-3.76869,540242,1569.772.44
2022-08-0429.6929.7927.7028.75-0.65-2.21851,221242,7927.112.39
2022-08-0332.1132.3129.1729.40-2.51-7.87828,208251,8529.842.32
2022-08-0232.0032.4331.3031.91-0.86-2.62488,622155,6703.451.37
2022-08-0132.4034.0032.0132.770.270.83529,600174,7256.121.48
2022-07-2931.7833.4431.3432.501.193.80645,951210,8826.711.81
2022-07-2831.9732.7730.7031.31-0.50-1.57830,861262,7106.512.33
2022-07-2728.8031.8128.7231.812.899.99760,751235,31010.682.13
2022-07-2627.7029.1627.1728.921.475.36456,511129,5367.251.28
2022-07-2527.9028.0026.9127.45-0.41-1.47242,01066,3683.910.68
2022-07-2228.0728.2427.3027.86-0.04-0.14360,388100,3143.371.01
2022-07-2128.2029.0027.7727.90-0.43-1.52356,319100,5974.341.00
2022-07-2029.2429.7928.0728.33-1.14-3.87612,551175,4335.841.72
2022-07-1928.9530.6028.6429.470.511.76495,794147,2586.771.39
2022-07-1829.6029.6027.8628.96-0.26-0.89462,433132,4745.951.30
2022-07-1529.0230.2428.5529.22-0.04-0.14549,370162,4895.781.54
2022-07-1428.4130.3227.8629.260.933.28664,986196,2538.681.86
2022-07-1326.9628.7126.5328.331.907.19507,451141,5168.251.42
2022-07-1227.2627.6526.4026.43-0.88-3.22329,32388,3174.580.92
2022-07-1128.0128.2026.9127.31-0.60-2.15427,512116,5864.621.20
2022-07-0828.0029.0227.6027.91-0.49-1.73386,988109,2005.001.08
2022-07-0726.9328.4026.3028.401.204.41718,013199,5727.722.01
2022-07-0627.7927.9926.8527.20-0.69-2.47456,221124,6294.091.28
2022-07-0527.8029.1127.2027.890.140.50592,586165,5796.881.66
2022-07-0427.7328.4527.2027.750.552.02546,160151,7394.601.53
2022-07-0127.3427.4626.3527.20-0.28-1.02609,806163,7484.041.71
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式