三花智控

sz002050 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.29

涨跌幅

-3.52%

成交量

30,897,800 股

成交额

979,432,896 元

换手率

0.84%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.40	31.29	32.42	31.25	-3.52%	30,897,800	979,432,896	0.84
2026-10-13	32.26	32.43	32.70	31.58	-1.22%	40,170,700	1,290,698,112	1.09
2026-10-12	33.57	32.83	33.58	32.81	-2.23%	28,833,000	954,489,920	0.78
2026-10-09	33.77	33.58	33.90	32.01	-1.06%	65,826,600	2,164,108,800	1.78
2026-10-08	35.50	33.94	35.82	33.74	-4.96%	52,881,400	1,833,464,320	1.43
2026-09-30	35.60	35.71	36.45	35.29	+0.17%	40,396,300	1,452,104,064	1.09
2026-09-29	35.19	35.65	35.82	34.70	+0.59%	30,851,100	1,092,715,008	0.84
2026-09-28	36.08	35.44	36.40	35.32	-1.77%	36,745,500	1,313,143,552	1.00
2026-09-24	35.85	36.08	36.97	35.65	+0.25%	51,240,200	1,868,210,304	1.39
2026-09-23	36.30	35.99	36.39	35.85	-0.58%	26,333,700	948,088,960	0.71
2026-09-22	36.57	36.20	37.25	36.11	+0.06%	44,935,200	1,642,084,864	1.22
2026-09-21	35.43	36.18	36.80	35.32	+2.46%	64,980,100	2,352,313,344	1.76
2026-09-18	35.33	35.31	36.13	34.90	+1.93%	52,546,700	1,860,224,128	1.42
2026-09-17	33.50	34.64	34.85	33.45	+2.70%	55,969,000	1,925,036,928	1.52
2026-09-16	33.70	33.73	34.00	33.28	-0.21%	36,760,500	1,236,551,168	1.00
2026-09-15	34.65	33.80	34.68	33.72	-2.59%	40,317,900	1,374,587,136	1.09
2026-09-14	34.68	34.70	35.25	34.50	-0.49%	25,704,200	896,347,776	0.70
2026-09-11	35.18	34.87	35.53	34.60	-1.66%	40,500,200	1,416,794,368	1.10
2026-09-10	36.00	35.46	36.01	35.45	-2.02%	30,887,800	1,100,636,928	0.84
2026-09-09	36.30	36.19	36.50	36.10	-0.08%	24,026,600	870,939,136	0.65
2026-09-08	36.30	36.22	36.85	36.16	-0.77%	33,216,400	1,209,221,632	0.90
2026-09-07	35.40	36.50	36.80	35.38	+2.93%	56,057,000	2,037,772,288	1.52
2026-09-04	36.82	35.46	37.10	35.37	-2.31%	49,581,000	1,791,676,160	1.34
2026-09-03	35.80	36.30	36.82	35.75	+1.91%	48,655,100	1,769,450,112	1.32
2026-09-02	35.57	35.62	35.75	35.40	-0.95%	28,108,600	999,247,808	0.76
2026-09-01	36.50	35.96	36.72	35.95	-0.94%	30,572,100	1,106,562,560	0.83
2026-08-31	35.83	36.30	36.34	35.45	+0.36%	29,735,500	1,071,230,656	0.81
2026-08-28	36.82	36.17	37.00	36.16	-1.77%	40,207,300	1,464,952,448	1.09
2026-08-27	36.09	36.82	36.92	36.00	+1.88%	42,069,100	1,541,929,088	1.14
2026-08-26	35.92	36.14	36.67	35.92	+0.53%	30,388,800	1,103,924,480	0.82

需要全历史数据与程序化访问？查看三花智控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002050 获取全部历史日线。