证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

三花股份(002050)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 20.60 21.27 20.30 21.18 30292 631567 0.28 1.34%
2009-11-26 21.99 22.38 20.58 20.90 59280 1283774 -0.89 -4.08%
2009-11-25 21.24 21.83 20.90 21.79 38650 832170 0.52 2.44%
2009-11-24 23.12 23.15 21.01 21.27 39427 871946 -1.82 -7.88%
2009-11-23 22.95 23.65 22.68 23.09 26208 605541 -0.07 -0.30%
2009-11-20 22.63 23.50 22.38 23.16 21989 502752 0.46 2.03%
2009-11-19 22.70 22.85 22.30 22.70 20882 472540 0.14 0.62%
2009-11-18 22.36 23.00 22.13 22.56 14553 328073 0.20 0.89%
2009-11-17 22.42 22.78 22.02 22.36 27010 604460 -0.29 -1.28%
2009-11-16 21.25 23.23 21.13 22.65 57614 1298692 1.53 7.24%
2009-11-13 20.84 21.25 20.24 21.12 22642 467596 0.32 1.54%
2009-11-12 20.40 21.28 20.31 20.80 26048 543361 0.60 2.97%
2009-11-11 20.36 20.38 19.82 20.20 13693 275247 -0.18 -0.88%
2009-11-10 20.50 20.79 20.06 20.38 14408 292540 -0.18 -0.88%
2009-11-09 20.49 20.75 20.22 20.56 16307 333491 0.11 0.54%
2009-11-06 20.42 20.96 20.12 20.45 35305 727357 -0.20 -0.97%
2009-11-05 19.40 21.15 19.40 20.65 39344 805301 1.23 6.33%
2009-11-04 19.76 20.09 19.38 19.42 24048 474151 -0.34 -1.72%
2009-11-03 19.68 20.20 19.46 19.76 45217 897234 0.11 0.56%
2009-11-02 17.91 19.85 17.50 19.65 39778 757710 1.35 7.38%
2009-10-30 17.90 18.98 17.86 18.30 41331 762804 0.73 4.16%
2009-10-29 17.14 17.96 16.86 17.57 22703 401050 0.22 1.27%
2009-10-28 17.00 17.50 16.76 17.35 14307 244116 0.03 0.17%
2009-10-27 17.49 18.00 17.11 17.32 37944 664571 0.17 0.99%
2009-10-26 17.06 17.35 16.77 17.15 18813 321766 0.13 0.76%
2009-10-23 16.88 17.25 16.68 17.02 21632 368056 0.24 1.43%
2009-10-22 16.60 16.90 16.35 16.78 17055 283688 0.13 0.78%
2009-10-21 16.70 16.80 16.46 16.65 18712 310608 -0.10 -0.60%
2009-10-20 16.00 16.84 16.00 16.75 27221 449515 0.84 5.28%
2009-10-19 15.77 15.97 15.51 15.91 18725 294892 0.11 0.70%
2009-10-16 16.35 16.45 15.60 15.80 15651 248790 -0.45 -2.77%
2009-10-14 16.20 16.45 16.15 16.25 22449 366140 0.04 0.25%
2009-10-13 16.01 16.25 15.90 16.21 13688 219703 0.11 0.68%
2009-10-12 16.35 16.40 16.04 16.10 10667 172750 -0.20 -1.23%
2009-10-09 16.34 16.54 16.04 16.30 8426 137557 0.30 1.88%
2009-09-30 15.26 16.10 15.26 16.00 8415 132697 0.76 4.99%
2009-09-29 15.70 15.70 14.78 15.24 5429 82329 -0.28 -1.80%
2009-09-28 16.16 16.20 15.50 15.52 8219 129793 -0.63 -3.90%
2009-09-25 16.08 16.34 15.50 16.15 16639 266408 0.04 0.25%
2009-09-24 16.58 16.65 15.62 16.11 17351 280932 -0.49 -2.95%
2009-09-23 17.16 17.30 16.27 16.60 37709 636481 -0.69 -3.99%
N 2009-09-22 17.03 17.48 16.71 17.29 32362 554446 0.28 1.65%
N 2009-09-21 16.58 17.18 16.20 17.01 24058 401267 0.41 2.47%
2009-09-18 16.83 17.20 16.43 16.60 51254 865302 -0.28 -1.66%
2009-09-17 15.43 16.88 15.43 16.88 57163 936219 1.52 9.90%
2009-09-16 15.15 15.55 14.95 15.36 21569 329952 0.09 0.59%
2009-09-15 15.25 15.28 14.98 15.27 18768 284146 0.07 0.46%
2009-09-14 15.03 15.24 14.88 15.20 20496 309417 0.17 1.13%
2009-09-11 14.55 15.17 14.55 15.03 14517 218228 0.13 0.87%
2009-09-10 15.28 15.28 14.87 14.90 10624 159560 -0.29 -1.91%
2009-09-09 14.81 15.36 14.73 15.19 17397 263713 0.34 2.29%
2009-09-08 14.51 14.86 14.42 14.85 16172 237803 0.28 1.92%
2009-09-07 14.50 14.77 14.40 14.57 20639 300816 0.08 0.55%
N 2009-09-04 14.74 14.74 14.28 14.49 24240 351883 0.49 3.50%
2009-09-02 13.79 14.08 13.68 14.00 6939 96373 0.18 1.30%
2009-09-01 13.59 14.08 13.52 13.82 11105 153236 0.16 1.17%
2009-08-31 14.78 14.98 13.66 13.66 26266 370622 -1.52 -10.01%
2009-08-28 15.60 15.87 15.13 15.18 15568 238312 -0.57 -3.62%
2009-08-27 16.08 16.08 15.41 15.75 19272 303377 -0.15 -0.94%
2009-08-26 15.25 15.98 15.21 15.90 22312 354027 0.52 3.38%
2009-08-25 15.62 15.81 15.10 15.38 20254 310072 -0.42 -2.66%
2009-08-24 15.88 15.98 15.41 15.80 21995 346263 -0.07 -0.44%
2009-08-21 15.69 16.06 15.38 15.87 27670 436391 0.11 0.70%
N 2009-08-20 15.37 15.96 15.10 15.76 18385 286315 0.75 5.00%
N 2009-08-19 15.39 16.10 15.00 15.01 37384 585234 -0.45 -2.91%
2009-08-18 14.51 15.57 14.51 15.46 21109 321370 0.76 5.17%
2009-08-17 15.87 16.16 14.70 14.70 17501 268279 -1.21 -7.61%
2009-08-14 16.39 16.58 15.66 15.91 16203 259641 -0.49 -2.99%
N 2009-08-13 16.50 16.65 16.10 16.40 11386 186078 -0.10 -0.61%
2009-08-12 17.49 17.68 16.49 16.50 17922 304111 -0.99 -5.66%
N 2009-08-11 17.05 17.86 16.80 17.49 27179 473731 0.51 3.00%
N 2009-08-10 16.80 16.99 16.62 16.98 14864 250459 0.42 2.54%
2009-08-07 17.21 17.30 16.52 16.56 20121 340716 -0.54 -3.16%
2009-08-06 17.27 17.49 16.52 17.10 26146 447495 -0.49 -2.79%
2009-08-05 17.85 18.25 17.20 17.59 31083 549698 -0.26 -1.46%
2009-08-04 17.25 18.40 17.25 17.85 51731 916876 0.75 4.39%
2009-08-03 17.17 17.24 16.86 17.10 32573 555004 0.10 0.59%
N 2009-07-31 16.60 17.17 16.55 17.00 41678 706568 0.39 2.35%
2009-07-30 16.48 16.85 15.81 16.61 34577 566531 0.18 1.10%
2009-07-29 16.82 17.28 15.39 16.43 52149 876662 -0.52 -3.07%
2009-07-28 16.70 17.30 16.70 16.95 60503 1034027 0.37 2.23%
2009-07-27 16.55 16.86 16.29 16.58 45509 756359 0.13 0.79%
2009-07-24 15.90 16.58 15.80 16.45 72607 1179486 0.60 3.79%
2009-07-23 15.90 16.00 15.70 15.85 21542 340638 -0.05 -0.31%
2009-07-22 15.62 16.19 15.58 15.90 25557 406793 0.20 1.27%
2009-07-21 16.00 16.01 15.65 15.70 39231 621516 -0.30 -1.88%
2009-07-20 15.54 16.07 15.41 16.00 58011 914654 0.46 2.96%
2009-07-17 15.42 15.66 15.41 15.54 23708 368031 0.14 0.91%
2009-07-16 15.80 15.87 15.39 15.40 23322 362693 -0.32 -2.04%
2009-07-15 15.70 15.79 15.52 15.72 28229 440791 -0.04 -0.25%
2009-07-14 15.53 15.86 15.43 15.76 36009 564198 0.32 2.07%
2009-07-13 15.32 15.55 15.22 15.44 29500 454585 0.14 0.92%
2009-07-10 15.52 15.69 15.30 15.30 35510 548522 -0.22 -1.42%
2009-07-09 15.00 15.69 14.89 15.52 50446 772103 0.44 2.92%
2009-07-08 14.68 15.30 14.63 15.08 55875 838692 0.36 2.45%
N 2009-07-07 14.66 14.74 14.45 14.72 29063 424620 0.14 0.96%
N 2009-07-06 14.58 14.75 14.47 14.58 30555 445510 0.02 0.14%
2009-07-03 14.54 14.59 14.36 14.56 32662 473917 0.04 0.28%
2009-07-02 14.50 14.75 14.43 14.52 19982 290389 -0.01 -0.07%
2009-07-01 14.68 14.74 14.45 14.53 15576 226838 -0.17 -1.16%
2009-06-30 14.82 14.89 14.68 14.70 25937 382981 -0.04 -0.27%
2009-06-29 14.65 14.98 14.65 14.74 20127 297426 0.12 0.82%
2009-06-26 14.70 14.74 14.41 14.62 20996 305182 -0.08 -0.54%
2009-06-25 14.90 14.90 14.50 14.70 14387 211085 -0.14 -0.94%
2009-06-24 14.61 14.88 14.61 14.84 8419 124423 0.16 1.09%
2009-06-23 14.74 14.74 14.48 14.68 8194 119989 -0.14 -0.94%
2009-06-22 15.01 15.14 14.73 14.82 20911 312623 -0.10 -0.67%
N 2009-06-19 14.65 14.97 14.56 14.92 18331 271367 0.38 2.61%
2009-06-18 14.73 14.79 14.48 14.54 17454 254335 -0.18 -1.22%
2009-06-17 14.40 14.95 14.37 14.72 13506 197795 0.29 2.01%
2009-06-16 14.49 14.51 14.32 14.43 6685 96518 -0.07 -0.48%
2009-06-15 14.52 14.64 14.25 14.50 7534 108774 -0.01 -0.07%
2009-06-12 14.94 15.04 14.47 14.51 11591 170334 -0.46 -3.07%
2009-06-11 15.01 15.17 14.94 14.97 11070 166874 -0.14 -0.93%
2009-06-10 14.98 15.13 14.79 15.11 10865 163350 0.20 1.34%
2009-06-09 15.03 15.12 14.65 14.91 12270 181668 -0.12 -0.80%
2009-06-08 15.16 15.25 15.02 15.03 13194 199082 -0.18 -1.18%
2009-06-05 15.11 15.26 15.09 15.21 16296 247269 0.12 0.80%
2009-06-04 15.19 15.22 14.90 15.09 22634 340208 -0.06 -0.40%
2009-06-03 15.08 15.25 15.01 15.15 16752 253864 0.07 0.46%
2009-06-02 15.36 15.38 15.02 15.08 24033 364307 -0.14 -0.92%
2009-06-01 15.15 15.42 15.15 15.22 20893 318487 -0.06 -0.39%