三花智控 sz.002050
54.05
+2.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.51 | 54.15 | 51.70 | 54.05 | +2.31% | 123.69 | 6.31% |
| 2026-05-21 | 51.09 | 54.48 | 50.70 | 52.83 | +4.51% | 162.31 | 8.35% |
| 2026-05-20 | 51.70 | 51.72 | 50.22 | 50.55 | -3.40% | 79.68 | 4.26% |
| 2026-05-19 | 53.00 | 53.80 | 51.82 | 52.33 | -1.11% | 77.02 | 3.98% |
| 2026-05-18 | 52.00 | 53.83 | 51.30 | 52.92 | +1.65% | 116.04 | 5.97% |
| 2026-05-15 | 49.28 | 53.77 | 49.25 | 52.06 | +5.32% | 149.56 | 7.83% |
| 2026-05-14 | 51.70 | 52.06 | 49.38 | 49.43 | -4.02% | 77.22 | 4.14% |
| 2026-05-13 | 50.40 | 51.67 | 49.60 | 51.50 | +1.14% | 72.78 | 3.90% |
| 2026-05-12 | 51.45 | 52.10 | 50.45 | 50.92 | -0.57% | 67.75 | 3.60% |
| 2026-05-11 | 51.74 | 51.89 | 50.93 | 51.21 | -0.93% | 92.65 | 4.90% |
| 2026-05-08 | 50.00 | 53.88 | 49.71 | 51.69 | +2.72% | 141.99 | 7.42% |
| 2026-05-07 | 48.17 | 50.40 | 47.88 | 50.32 | +4.49% | 97.31 | 5.31% |
| 2026-05-06 | 46.92 | 48.60 | 46.60 | 48.16 | +2.64% | 76.28 | 4.32% |
| 2026-04-30 | 44.69 | 47.37 | 44.58 | 46.92 | +4.69% | 76.70 | 4.46% |
| 2026-04-29 | 43.90 | 45.08 | 43.78 | 44.82 | +1.49% | 30.55 | 1.86% |
| 2026-04-28 | 45.86 | 45.86 | 44.11 | 44.16 | -3.81% | 39.24 | 2.38% |
| 2026-04-27 | 44.87 | 46.23 | 44.60 | 45.91 | +2.16% | 44.23 | 2.62% |
| 2026-04-24 | 44.83 | 45.30 | 44.31 | 44.94 | -0.49% | 31.33 | 1.90% |
| 2026-04-23 | 46.09 | 46.10 | 44.44 | 45.16 | -2.02% | 51.62 | 3.10% |
| 2026-04-22 | 45.80 | 46.16 | 45.48 | 46.09 | -0.04% | 36.67 | 2.17% |