三花智控(002050)股票信息
| 股票代码 | 002050 |
| 股票名称 | 三花智控 |
| 最新价/元 | 23.83 |
| 涨跌额/元 | 2.16 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 23.82 |
| 卖出/元 | 23.83 |
| 昨收/元 | 21.67 |
| 今开/元 | 22.60 |
| 最高/元 | 23.83 |
| 最低/元 | 21.90 |
| 成交量/手 | 1124435.57 |
| 成交额/万 | 259611.25 |
| 股净值/元 | 29.42 |
| 市净率 | 4.93 |
| 总市值/万 | 8894284.26 |
| 流通值/万 | 8746682.43 |
| 换手率/% | 3.06 |
| 入市日期 | 2005-06-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
三花智控(002050)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.60 | 23.83 | 2.16 | 9.97 | 1124435.57 | 259611.25 | 3.06 |
| 2024-09-27 | 20.05 | 21.67 | 1.97 | 10.00 | 1116675.02 | 234216.47 | 3.04 |
| 2024-09-26 | 18.76 | 19.70 | 0.99 | 5.29 | 964711.12 | 187543.95 | 2.63 |
| 2024-09-25 | 18.66 | 18.71 | 0.17 | 0.92 | 759468.32 | 144220.49 | 2.07 |
| 2024-09-24 | 17.68 | 18.54 | 0.98 | 5.58 | 768586.63 | 139254.27 | 2.09 |
| 2024-09-23 | 17.87 | 17.56 | -0.34 | -1.90 | 364376.70 | 64293.27 | 0.99 |
| 2024-09-20 | 17.70 | 17.90 | 0.21 | 1.19 | 586057.34 | 105276.49 | 1.60 |
| 2024-09-19 | 17.56 | 17.69 | 0.19 | 1.09 | 549286.17 | 97344.90 | 1.50 |
| 2024-09-18 | 17.40 | 17.50 | 0.02 | 0.11 | 290475.20 | 50715.76 | 0.79 |
| 2024-09-13 | 17.65 | 17.48 | -0.19 | -1.08 | 249179.54 | 44015.07 | 0.68 |
| 2024-09-12 | 18.32 | 17.67 | -0.54 | -2.97 | 388401.18 | 69603.20 | 1.06 |
| 2024-09-11 | 17.74 | 18.21 | 0.46 | 2.59 | 448098.38 | 80919.62 | 1.22 |
| 2024-09-10 | 17.94 | 17.75 | -0.12 | -0.67 | 299060.85 | 53219.64 | 0.81 |
| 2024-09-09 | 17.46 | 17.87 | 0.19 | 1.08 | 467874.37 | 83530.17 | 1.27 |
| 2024-09-06 | 17.90 | 17.68 | -0.26 | -1.45 | 331239.66 | 59119.76 | 0.90 |
| 2024-09-05 | 17.48 | 17.94 | 0.49 | 2.81 | 565263.35 | 101788.31 | 1.54 |
| 2024-09-04 | 17.20 | 17.45 | 0.07 | 0.40 | 417768.95 | 73008.00 | 1.14 |
| 2024-09-03 | 16.86 | 17.38 | 0.63 | 3.76 | 475476.79 | 81779.54 | 1.30 |
| 2024-09-02 | 17.37 | 16.75 | -0.59 | -3.40 | 452776.88 | 77537.78 | 1.23 |
| 2024-08-30 | 16.97 | 17.34 | 0.27 | 1.58 | 715769.63 | 124648.74 | 1.95 |
| 2024-08-29 | 16.01 | 17.07 | 0.96 | 5.96 | 672410.28 | 112873.42 | 1.83 |
| 2024-08-28 | 15.66 | 16.11 | 0.42 | 2.68 | 352965.48 | 56407.16 | 0.96 |
| 2024-08-27 | 16.20 | 15.69 | -0.63 | -3.86 | 370821.51 | 58838.95 | 1.01 |
| 2024-08-26 | 16.43 | 16.32 | -0.08 | -0.49 | 271087.80 | 44496.34 | 0.74 |
| 2024-08-23 | 16.23 | 16.40 | 0.16 | 0.99 | 210674.34 | 34457.73 | 0.57 |
| 2024-08-22 | 16.57 | 16.24 | -0.33 | -1.99 | 252539.90 | 41194.28 | 0.69 |
| 2024-08-21 | 16.15 | 16.57 | 0.34 | 2.10 | 389051.14 | 64230.54 | 1.06 |
| 2024-08-20 | 16.50 | 16.23 | -0.31 | -1.87 | 243571.86 | 39677.30 | 0.66 |
| 2024-08-19 | 16.60 | 16.54 | 0.04 | 0.24 | 254898.00 | 42414.31 | 0.69 |
| 2024-08-16 | 16.57 | 16.50 | -0.08 | -0.48 | 250247.53 | 41405.54 | 0.68 |
| 2024-08-15 | 15.98 | 16.58 | 0.57 | 3.56 | 679101.18 | 111969.16 | 1.85 |
| 2024-08-14 | 16.38 | 16.01 | -0.33 | -2.02 | 355488.81 | 57217.75 | 0.97 |
| 2024-08-13 | 16.44 | 16.34 | -0.10 | -0.61 | 413778.17 | 67395.11 | 1.13 |
| 2024-08-12 | 16.80 | 16.44 | -0.47 | -2.78 | 427116.62 | 70401.48 | 1.16 |
| 2024-08-09 | 17.15 | 16.91 | -0.14 | -0.82 | 309494.47 | 53038.57 | 0.84 |
| 2024-08-08 | 17.22 | 17.05 | -0.33 | -1.90 | 384742.51 | 65556.99 | 1.05 |
| 2024-08-07 | 17.20 | 17.38 | 0.10 | 0.58 | 352770.13 | 61017.16 | 0.96 |
| 2024-08-06 | 17.32 | 17.28 | 0.11 | 0.64 | 413208.18 | 70946.76 | 1.13 |
| 2024-08-05 | 17.23 | 17.17 | -0.22 | -1.27 | 503673.50 | 88214.02 | 1.37 |
| 2024-08-02 | 17.52 | 17.39 | -0.48 | -2.69 | 474053.12 | 83176.30 | 1.29 |
| 2024-08-01 | 18.43 | 17.87 | -0.55 | -2.99 | 773087.62 | 139762.64 | 2.11 |
| 2024-07-31 | 17.71 | 18.42 | 0.44 | 2.45 | 861735.02 | 158399.98 | 2.35 |
| 2024-07-30 | 17.45 | 17.98 | 0.41 | 2.33 | 599426.74 | 107185.62 | 1.63 |
| 2024-07-29 | 18.01 | 17.57 | -0.51 | -2.82 | 423822.05 | 74443.01 | 1.15 |
| 2024-07-26 | 17.41 | 18.08 | 0.80 | 4.63 | 546223.38 | 98314.87 | 1.49 |
| 2024-07-25 | 17.26 | 17.28 | -0.30 | -1.71 | 407327.99 | 70212.56 | 1.11 |
| 2024-07-24 | 18.15 | 17.58 | -1.05 | -5.64 | 604466.21 | 108277.64 | 1.65 |
| 2024-07-23 | 19.59 | 18.63 | -0.38 | -2.00 | 445278.92 | 84936.95 | 1.21 |
| 2024-07-22 | 19.06 | 19.01 | -0.19 | -0.99 | 308170.42 | 58629.21 | 0.84 |
| 2024-07-19 | 18.99 | 19.20 | 0.12 | 0.63 | 383409.10 | 73682.71 | 1.04 |
| 2024-07-18 | 18.78 | 19.08 | 0.13 | 0.69 | 338240.59 | 63940.33 | 0.92 |
| 2024-07-17 | 19.20 | 18.95 | -0.25 | -1.30 | 269890.83 | 51295.63 | 0.74 |
| 2024-07-16 | 18.85 | 19.20 | 0.20 | 1.05 | 304327.65 | 57887.50 | 0.83 |
| 2024-07-15 | 19.01 | 19.00 | -0.05 | -0.26 | 356565.52 | 67453.66 | 0.97 |
| 2024-07-12 | 19.49 | 19.05 | -0.73 | -3.69 | 545842.29 | 104296.59 | 1.49 |
| 2024-07-11 | 19.60 | 19.78 | 0.38 | 1.96 | 569806.21 | 112115.26 | 1.55 |
| 2024-07-10 | 19.06 | 19.40 | 0.20 | 1.04 | 744796.00 | 145776.71 | 2.03 |
| 2024-07-09 | 18.18 | 19.20 | 0.91 | 4.98 | 792546.36 | 148038.28 | 2.16 |
| 2024-07-08 | 18.90 | 18.29 | -0.89 | -4.64 | 626728.94 | 115928.24 | 1.71 |
| 2024-07-05 | 19.55 | 19.18 | -1.00 | -4.96 | 997491.23 | 191521.32 | 2.72 |
| 2024-07-04 | 19.55 | 20.18 | 1.06 | 5.54 | 1340673.75 | 270389.74 | 3.65 |
| 2024-07-03 | 20.08 | 19.12 | -0.27 | -1.39 | 854600.81 | 167701.76 | 2.33 |
| 2024-07-02 | 19.68 | 19.39 | 0.75 | 4.02 | 913021.67 | 179143.83 | 2.49 |
| 2024-07-01 | 19.09 | 18.64 | -0.44 | -2.31 | 584199.70 | 108901.21 | 1.59 |
| 2024-06-28 | 19.18 | 19.08 | -0.48 | -2.45 | 554725.44 | 106813.45 | 1.51 |
| 2024-06-27 | 20.48 | 19.56 | -1.04 | -5.05 | 644863.45 | 127816.52 | 1.76 |
| 2024-06-26 | 20.40 | 20.60 | 0.13 | 0.64 | 442645.12 | 90154.38 | 1.21 |
| 2024-06-25 | 20.89 | 20.47 | -0.42 | -2.01 | 440980.76 | 90896.62 | 1.20 |
| 2024-06-24 | 21.50 | 20.89 | -0.81 | -3.73 | 439112.30 | 92994.40 | 1.20 |
| 2024-06-21 | 21.67 | 21.70 | -0.10 | -0.46 | 577790.48 | 123914.80 | 1.58 |
| 2024-06-20 | 22.31 | 21.80 | -0.71 | -3.15 | 375449.61 | 82436.95 | 1.02 |
| 2024-06-19 | 23.40 | 22.51 | -0.86 | -3.68 | 422462.68 | 96143.82 | 1.14 |
| 2024-06-18 | 23.10 | 23.37 | 0.35 | 1.52 | 399076.12 | 93277.64 | 1.08 |
| 2024-06-17 | 22.79 | 23.02 | 0.05 | 0.22 | 462318.90 | 105589.17 | 1.25 |
| 2024-06-14 | 23.95 | 22.97 | -1.57 | -6.40 | 813941.59 | 188243.41 | 2.21 |
| 2024-06-13 | 23.60 | 24.54 | 0.99 | 4.20 | 682692.15 | 165658.90 | 1.85 |
| 2024-06-12 | 23.19 | 23.80 | 0.43 | 1.84 | 464288.54 | 110508.25 | 1.26 |
| 2024-06-11 | 23.18 | 23.37 | -0.14 | -0.60 | 291856.88 | 67881.28 | 0.79 |
| 2024-06-07 | 23.92 | 23.51 | -0.40 | -1.67 | 404620.64 | 95629.32 | 1.10 |
| 2024-06-06 | 24.36 | 23.91 | -0.51 | -2.09 | 568086.57 | 136771.93 | 1.54 |
| 2024-06-05 | 23.90 | 24.42 | 0.71 | 3.00 | 648124.88 | 158224.41 | 1.76 |
| 2024-06-04 | 23.50 | 23.71 | 0.27 | 1.15 | 541041.15 | 127571.92 | 1.47 |
| 2024-06-03 | 23.40 | 23.44 | 0.42 | 1.83 | 717818.10 | 169054.02 | 1.95 |
| 2024-05-31 | 22.08 | 23.02 | 1.12 | 5.11 | 938372.32 | 215829.21 | 2.54 |
| 2024-05-30 | 21.51 | 21.90 | 0.31 | 1.44 | 362318.47 | 79047.74 | 0.98 |
| 2024-05-29 | 21.54 | 21.59 | -0.05 | -0.23 | 271365.19 | 58584.70 | 0.74 |
| 2024-05-28 | 21.45 | 21.64 | 0.07 | 0.33 | 242307.38 | 52350.34 | 0.66 |
| 2024-05-27 | 21.44 | 21.57 | 0.24 | 1.13 | 273343.73 | 58045.48 | 0.74 |
| 2024-05-24 | 22.04 | 21.33 | -0.89 | -4.01 | 434931.23 | 93967.98 | 1.18 |
| 2024-05-23 | 22.35 | 22.22 | -0.21 | -0.94 | 305161.66 | 68243.43 | 0.83 |
| 2024-05-22 | 21.85 | 22.43 | 0.54 | 2.47 | 487701.96 | 109522.90 | 1.32 |
| 2024-05-21 | 22.30 | 21.89 | -0.51 | -2.28 | 374516.24 | 82016.54 | 1.01 |
| 2024-05-20 | 22.59 | 22.40 | -0.28 | -1.24 | 447384.50 | 100358.04 | 1.21 |
| 2024-05-17 | 21.67 | 22.68 | 0.99 | 4.56 | 695187.94 | 154738.04 | 1.88 |
| 2024-05-16 | 21.85 | 21.69 | -0.11 | -0.51 | 350926.67 | 76068.65 | 0.95 |
| 2024-05-15 | 21.35 | 21.80 | 0.37 | 1.73 | 398622.84 | 86976.73 | 1.08 |
| 2024-05-14 | 21.35 | 21.43 | 0.28 | 1.32 | 304926.40 | 65340.27 | 0.83 |
| 2024-05-13 | 21.38 | 21.15 | -0.42 | -1.95 | 391893.99 | 83380.38 | 1.06 |
| 2024-05-10 | 22.15 | 21.57 | -0.56 | -2.53 | 423474.91 | 91672.13 | 1.15 |
| 2024-05-09 | 21.80 | 22.13 | 0.26 | 1.19 | 300153.49 | 66257.91 | 0.81 |
日K线
周K线
月K线
