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

三花智控 (002050)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.17
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.85 52周最低:9.63

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(%)
2020-06-0223.5023.5822.5022.72-0.43-1.86200,80045,9624.670.82
2020-06-0122.5923.3522.2123.150.803.58232,06153,1345.100.95
2020-05-2922.0722.8621.6822.350.452.05144,09532,2575.390.59
2020-05-2822.2722.5521.4021.90-0.43-1.93141,20830,7875.150.58
2020-05-2722.3523.6422.2722.330.000.00199,43745,4976.140.82
2020-05-2622.1222.4321.7722.330.492.24140,89331,2173.020.58
2020-05-2521.8522.0021.1021.84-0.41-1.84214,76846,5544.040.88
2020-05-2223.0123.0222.0022.25-0.54-2.37129,10028,7814.480.53
2020-05-2123.8923.9522.6922.79-0.51-2.19162,58737,5495.410.67
2020-05-2023.2224.8523.0023.300.703.10276,21965,8508.191.13
2020-05-1922.7022.8522.2322.600.150.67123,89827,9032.760.51
2020-05-1822.9022.9521.9822.45-0.57-2.48153,75534,5814.210.63
2020-05-1522.7023.2722.5823.020.441.95220,20150,3803.060.90
2020-05-1422.5022.8922.3922.58-0.10-0.44143,07032,4052.200.59
2020-05-1323.0023.5322.3922.68-0.35-1.52196,49944,7274.950.80
2020-05-1222.4923.6622.4023.030.773.46296,77768,3295.661.21
2020-05-1122.0122.5021.8522.260.241.09200,95044,6412.950.82
2020-05-0821.7622.1521.5522.020.190.87166,59036,4752.750.68
2020-05-0721.7022.1221.3321.830.200.92243,47552,7243.651.00
2020-05-0621.6522.4421.3921.63-0.40-1.82412,58990,0244.771.69
2020-04-3021.5022.9221.4522.031.195.71491,677110,2977.052.01
2020-04-2919.7621.6319.5920.841.095.52361,03275,41110.331.48
2020-04-2820.1420.2919.2019.750.020.10232,95446,0835.520.95
2020-04-2719.3120.1319.2719.730.532.76242,81748,0344.480.99
2020-04-2419.4019.8619.0019.20-0.10-0.52141,30127,4714.460.58
2020-04-2319.4919.6418.9519.300.000.00142,07827,3933.580.58
2020-04-2218.9719.4418.7519.30-0.14-0.72132,22525,2533.550.54
2020-04-2119.1319.5818.9119.44-0.09-0.46193,24737,1773.430.79
2020-04-2019.0019.6418.9219.530.462.41160,66231,1353.780.66
2020-04-1719.5320.0519.0019.07-0.20-1.04271,62752,6195.451.11
2020-04-1619.1219.4018.6119.270.140.73282,27853,8444.131.15
2020-04-1518.9819.7718.8019.130.854.65589,062113,4545.312.41
2020-04-1416.9818.2816.8818.281.669.99371,80866,5608.421.52
2020-04-1317.0217.0216.4616.62-0.56-3.26176,88129,4443.260.72
2020-04-1017.5817.7217.0217.18-0.34-1.94133,53523,2244.000.55
2020-04-0917.7517.9817.4417.52-0.18-1.02198,49634,9573.050.81
2020-04-0817.8018.0617.5117.70-0.21-1.17198,18935,0923.070.81
2020-04-0717.3918.0617.3917.910.694.01268,23247,7073.891.10
2020-04-0317.4517.6517.0017.220.331.95290,31750,2783.851.19
2020-04-0216.3716.9516.2316.890.432.61289,61448,0304.371.18
2020-04-0116.3717.1716.2516.460.392.43348,19558,0645.731.42
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
©1997-2020