三花智控（002050）历史行情

以下为三花智控近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	33.770	33.580	33.900	32.010	-0.360	-1.061%	65.83万	0.00亿	0.000%
2026-10-08	35.500	33.940	35.820	33.740	-1.770	-4.957%	52.88万	0.00亿	0.000%
2026-10-07	35.600	35.710	36.450	35.290	0.180	0.507%	4,039.63万	14.52亿	1.094%
2026-10-06	35.600	35.710	36.450	35.290	0.180	0.507%	4,039.63万	14.52亿	1.094%
2026-10-05	35.600	35.710	36.450	35.290	0.180	0.507%	4,039.63万	14.52亿	1.094%
2026-10-02	35.600	35.710	36.450	35.290	0.180	0.507%	4,039.63万	14.52亿	1.094%
2026-10-01	35.600	35.710	36.450	35.290	0.180	0.507%	4,039.63万	14.52亿	1.094%
2026-09-30	35.600	35.710	36.450	35.290	0.180	0.507%	40.40万	0.00亿	0.000%
2026-09-29	35.070	35.530	35.700	34.580	0.210	0.595%	30.85万	0.00亿	0.000%
2026-09-28	35.960	35.320	36.280	35.200	-0.640	-1.780%	36.75万	0.00亿	0.000%
2026-09-27	35.850	36.080	36.970	35.650	0.090	0.250%	5,124.02万	18.68亿	1.388%
2026-09-24	35.730	35.960	36.850	35.530	0.090	0.251%	51.24万	0.00亿	0.000%
2026-09-23	36.180	35.870	36.270	35.730	-0.210	-0.582%	26.33万	0.00亿	0.000%
2026-09-22	36.450	36.080	37.130	35.990	0.020	0.055%	44.94万	0.00亿	0.000%
2026-09-21	35.310	36.060	36.680	35.200	0.870	2.472%	64.98万	0.00亿	0.000%
2026-09-18	35.210	35.190	36.010	34.780	0.670	1.941%	52.55万	0.00亿	0.000%
2026-09-17	33.380	34.520	34.730	33.330	0.910	2.708%	55.97万	0.00亿	0.000%
2026-09-16	33.580	33.610	33.880	33.160	-0.070	-0.208%	36.76万	0.00亿	0.000%
2026-09-15	34.530	33.680	34.560	33.600	-0.900	-2.603%	40.32万	0.00亿	0.000%
2026-09-14	34.560	34.580	35.130	34.380	-0.170	-0.489%	25.70万	0.00亿	0.000%
2026-09-11	35.060	34.750	35.410	34.480	-0.590	-1.669%	40.50万	0.00亿	0.000%
2026-09-10	35.880	35.340	35.890	35.330	-0.730	-2.024%	30.89万	0.00亿	0.000%
2026-09-09	36.180	36.070	36.380	35.980	-0.030	-0.083%	24.03万	0.00亿	0.000%
2026-09-08	36.180	36.100	36.730	36.040	-0.280	-0.770%	33.22万	0.00亿	0.000%
2026-09-07	35.280	36.380	36.680	35.260	1.040	2.943%	56.06万	0.00亿	0.000%
2026-09-04	36.700	35.340	36.980	35.250	-0.840	-2.322%	49.58万	0.00亿	0.000%
2026-09-03	35.680	36.180	36.700	35.630	0.680	1.915%	48.66万	0.00亿	0.000%
2026-09-02	35.450	35.500	35.630	35.280	-0.340	-0.949%	28.11万	0.00亿	0.000%
2026-09-01	36.380	35.840	36.600	35.830	-0.340	-0.940%	30.57万	0.00亿	0.000%
2026-08-31	35.710	36.180	36.220	35.330	0.130	0.361%	29.74万	0.00亿	0.000%
2026-08-28	36.700	36.050	36.880	36.040	-0.650	-1.771%	40.21万	0.00亿	0.000%
2026-08-27	35.970	36.700	36.800	35.880	0.680	1.888%	42.07万	0.00亿	0.000%
2026-08-26	35.800	36.020	36.550	35.800	0.190	0.530%	30.39万	0.00亿	0.000%
2026-08-25	35.360	35.830	36.150	35.010	0.240	0.674%	33.61万	0.00亿	0.000%
2026-08-24	36.590	35.590	36.930	35.320	-1.000	-2.733%	43.57万	0.00亿	0.000%
2026-08-21	35.860	36.590	36.780	35.780	0.570	1.582%	37.36万	0.00亿	0.000%
2026-08-20	36.760	36.020	37.020	35.920	-0.650	-1.773%	47.47万	0.00亿	0.000%
2026-08-19	38.840	36.670	38.850	36.250	-2.810	-7.118%	93.08万	0.00亿	0.000%
2026-08-18	38.910	39.480	39.480	38.460	0.580	1.491%	83.23万	0.00亿	0.000%
2026-08-17	38.350	38.900	38.940	38.060	0.720	1.886%	47.06万	0.00亿	0.000%
2026-08-14	38.510	38.180	38.770	37.870	-0.230	-0.599%	43.47万	0.00亿	0.000%
2026-08-13	39.030	38.410	39.330	38.410	-0.640	-1.639%	54.45万	0.00亿	0.000%
2026-08-12	39.590	39.050	39.600	38.980	-0.530	-1.339%	51.31万	0.00亿	0.000%
2026-08-11	38.180	39.580	40.330	37.910	1.170	3.046%	98.74万	0.00亿	0.000%
2026-08-10	39.100	38.410	39.480	38.260	-0.590	-1.513%	46.27万	0.00亿	0.000%
2026-08-07	38.590	39.000	39.040	38.010	0.410	1.062%	60.42万	0.00亿	0.000%
2026-08-06	38.780	38.590	39.240	38.310	-0.700	-1.782%	66.06万	0.00亿	0.000%
2026-08-05	38.380	39.290	39.480	38.280	0.670	1.735%	85.73万	0.00亿	0.000%
2026-08-04	38.280	38.620	38.850	37.780	0.440	1.152%	65.53万	0.00亿	0.000%
2026-08-03	37.680	38.180	38.580	37.430	0.770	2.058%	77.98万	0.00亿	0.000%
2026-07-31	36.390	37.410	37.880	36.330	2.070	5.857%	109.14万	0.00亿	0.000%
2026-07-30	35.530	35.340	36.110	35.080	-0.560	-1.560%	47.52万	0.00亿	0.000%
2026-07-29	35.460	35.900	36.180	34.920	0.440	1.241%	57.82万	0.00亿	0.000%
2026-07-28	35.580	35.460	36.630	35.410	-0.450	-1.253%	52.71万	0.00亿	0.000%
2026-07-27	34.880	35.910	35.930	34.790	0.980	2.806%	55.42万	0.00亿	0.000%
2026-07-24	35.830	34.930	36.080	34.910	-2.140	-5.773%	75.39万	0.00亿	0.000%
2026-07-23	36.880	37.070	37.320	36.380	-1.170	-3.060%	72.14万	0.00亿	0.000%
2026-07-22	37.590	38.240	38.280	36.920	0.260	0.685%	76.16万	0.00亿	0.000%
2026-07-21	36.650	37.980	38.040	36.070	1.980	5.500%	100.50万	0.00亿	0.000%
2026-07-20	39.380	36.000	39.760	35.660	-3.630	-9.160%	119.97万	0.00亿	0.000%
2026-07-17	41.580	39.630	41.870	38.360	-2.080	-4.987%	97.37万	0.00亿	0.000%
2026-07-16	40.880	41.710	42.690	40.580	0.330	0.797%	63.95万	0.00亿	0.000%
2026-07-15	41.970	41.380	42.130	40.880	-0.161	-0.388%	53.02万	0.00亿	0.000%
2026-07-14	41.201	41.541	41.541	40.001	0.340	0.825%	66.97万	0.00亿	0.000%
2026-07-13	42.041	41.201	42.511	41.131	-1.600	-3.738%	72.99万	0.00亿	0.000%
2026-07-10	42.601	42.801	44.291	42.451	0.350	0.824%	112.01万	0.00亿	0.000%
2026-07-09	41.301	42.451	42.601	40.991	0.840	2.019%	93.27万	0.00亿	0.000%
2026-07-08	44.481	41.611	44.731	41.601	-3.500	-7.759%	142.50万	0.00亿	0.000%
2026-07-07	45.771	45.111	47.081	44.761	-0.640	-1.399%	140.11万	0.00亿	0.000%
2026-07-06	47.341	45.751	47.961	45.601	-2.840	-5.845%	219.23万	0.00亿	0.000%
2026-07-03	43.601	48.591	49.011	43.591	4.070	9.142%	321.53万	0.00亿	0.000%
2026-07-02	44.381	44.521	46.101	43.481	0.710	1.621%	179.99万	0.00亿	0.000%
2026-07-01	43.431	43.811	45.001	42.931	0.380	0.875%	125.37万	0.00亿	0.000%
2026-06-30	41.611	43.431	43.891	41.291	2.560	6.264%	130.46万	0.00亿	0.000%
2026-06-29	41.081	40.871	41.701	39.951	-0.230	-0.560%	91.20万	0.00亿	0.000%
2026-06-26	43.281	41.101	43.281	41.101	-2.440	-5.604%	109.90万	0.00亿	0.000%
2026-06-25	43.401	43.541	45.271	43.181	0.040	0.092%	113.61万	0.00亿	0.000%
2026-06-24	42.781	43.501	44.161	42.301	0.710	1.659%	88.02万	0.00亿	0.000%
2026-06-23	44.401	42.791	44.581	42.451	-2.040	-4.550%	106.36万	0.00亿	0.000%
2026-06-22	45.281	44.831	45.601	43.281	-0.510	-1.125%	128.88万	0.00亿	0.000%
2026-06-18	43.901	45.341	45.831	43.781	1.140	2.579%	124.86万	0.00亿	0.000%
2026-06-17	44.301	44.201	44.751	43.711	-0.520	-1.163%	93.06万	0.00亿	0.000%
2026-06-16	45.361	44.721	45.541	44.501	-0.630	-1.389%	96.08万	0.00亿	0.000%
2026-06-15	44.911	45.351	45.411	44.331	0.940	2.117%	77.22万	0.00亿	0.000%
2026-06-12	45.751	44.411	46.901	44.411	-0.880	-1.943%	123.74万	0.00亿	0.000%
2026-06-11	44.101	45.291	45.771	43.101	0.330	0.734%	104.74万	0.00亿	0.000%
2026-06-10	46.581	44.961	46.911	44.781	-2.130	-4.523%	111.35万	0.00亿	0.000%
2026-06-09	46.971	47.091	47.451	45.301	0.110	0.234%	135.14万	0.00亿	0.000%
2026-06-08	45.101	46.981	48.231	45.101	-0.130	-0.276%	159.98万	0.00亿	0.000%
2026-06-05	46.211	47.111	48.961	44.771	0.500	1.073%	201.64万	0.00亿	0.000%
2026-06-04	44.201	46.611	47.601	44.081	1.930	4.320%	167.05万	0.00亿	0.000%
2026-06-03	44.141	44.681	46.101	43.841	-0.090	-0.201%	120.21万	0.00亿	0.000%
2026-06-02	44.821	44.771	45.481	44.101	0.600	1.358%	113.83万	0.00亿	0.000%
2026-06-01	45.941	44.171	46.601	44.141	-1.770	-3.853%	141.14万	0.00亿	0.000%
2026-05-29	48.071	45.941	48.891	45.331	-2.270	-4.708%	163.63万	0.00亿	0.000%
2026-05-28	50.301	48.211	50.401	46.881	-2.410	-4.761%	216.83万	0.00亿	0.000%
2026-05-27	52.631	50.621	53.081	50.501	-3.420	-6.329%	218.85万	0.00亿	0.000%
2026-05-26	53.551	54.041	55.601	52.771	0.530	0.990%	253.94万	0.00亿	0.000%
2026-05-25	54.001	53.511	54.581	52.951	-0.140	-0.261%	203.48万	0.00亿	0.000%
2026-05-22	52.111	53.651	53.751	51.301	1.220	2.327%	232.43万	0.00亿	0.000%
2026-05-21	50.691	52.431	54.081	50.301	2.280	4.546%	307.58万	0.00亿	0.000%
2026-05-20	51.301	50.151	51.321	49.821	-1.780	-3.428%	157.01万	0.00亿	0.000%
2026-05-19	52.601	51.931	53.401	51.421	-0.590	-1.123%	146.57万	0.00亿	0.000%
2026-05-18	51.601	52.521	53.431	50.901	0.860	1.665%	219.88万	0.00亿	0.000%
2026-05-15	48.881	51.661	53.371	48.851	2.630	5.364%	288.61万	0.00亿	0.000%
2026-05-14	51.301	49.031	51.661	48.981	-2.070	-4.051%	152.36万	0.00亿	0.000%
2026-05-13	50.001	51.101	51.271	49.201	0.580	1.148%	143.72万	0.00亿	0.000%
2026-05-12	51.051	50.521	51.701	50.051	-0.290	-0.571%	132.56万	0.00亿	0.000%
2026-05-11	51.341	50.811	51.491	50.531	-0.480	-0.936%	180.55万	0.00亿	0.000%
2026-05-08	49.601	51.291	53.481	49.311	1.370	2.744%	273.53万	0.00亿	0.000%
2026-05-07	47.771	49.921	50.001	47.481	2.160	4.523%	195.76万	0.00亿	0.000%
2026-05-06	46.521	47.761	48.201	46.201	1.240	2.665%	159.01万	0.00亿	0.000%
2026-04-30	44.291	46.521	46.971	44.181	2.100	4.727%	164.47万	0.00亿	0.000%
2026-04-29	43.501	44.421	44.681	43.381	0.660	1.508%	68.46万	0.00亿	0.000%
2026-04-28	45.461	43.761	45.461	43.711	-1.750	-3.845%	87.64万	0.00亿	0.000%
2026-04-27	44.471	45.511	45.831	44.201	0.970	2.178%	96.57万	0.00亿	0.000%
2026-04-24	44.431	44.541	44.901	43.911	-0.220	-0.491%	69.93万	0.00亿	0.000%
2026-04-23	45.691	44.761	45.701	44.041	-0.930	-2.035%	114.23万	0.00亿	0.000%
2026-04-22	45.401	45.691	45.761	45.081	-0.020	-0.044%	79.95万	0.00亿	0.000%
2026-04-21	45.501	45.711	46.471	44.801	0.170	0.373%	89.80万	0.00亿	0.000%
2026-04-20	45.401	45.541	46.051	44.901	0.400	0.886%	82.01万	0.00亿	0.000%
2026-04-17	45.001	45.141	45.531	44.631	-0.240	-0.529%	71.85万	0.00亿	0.000%
2026-04-16	46.101	45.381	46.261	45.011	0.670	1.499%	92.49万	0.00亿	0.000%
2026-04-15	45.781	44.711	46.081	44.421	-0.430	-0.953%	92.33万	0.00亿	0.000%
2026-04-14	44.401	45.141	45.401	44.161	1.090	2.474%	90.22万	0.00亿	0.000%
2026-04-13	43.801	44.051	44.341	43.611	0.000	0.000%	60.51万	0.00亿	0.000%
2026-04-10	43.811	44.471	45.451	43.801	0.000	0.000%	104.37万	0.00亿	0.000%
2026-04-09	43.271	43.381	43.761	42.801	0.000	0.000%	64.38万	0.00亿	0.000%
2026-04-08	42.601	43.881	43.901	42.601	0.000	0.000%	101.75万	0.00亿	0.000%
2026-04-07	41.501	41.371	41.851	41.001	0.000	0.000%	39.93万	0.00亿	0.000%
2026-04-03	42.601	41.501	43.021	41.481	0.000	0.000%	45.68万	0.00亿	0.000%
2026-04-02	43.021	42.531	43.551	42.411	0.000	0.000%	57.94万	0.00亿	0.000%
2026-04-01	43.061	43.311	43.721	42.771	0.000	0.000%	77.99万	0.00亿	0.000%