三花智控 sz.002050
45.69
+0.73%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 44.50 | 46.17 | 43.50 | 45.69 | +0.73% | 47.25 | 2.84% |
| 2026-06-10 | 46.98 | 47.31 | 45.18 | 45.36 | -4.49% | 51.18 | 3.02% |
| 2026-06-09 | 47.37 | 47.85 | 45.70 | 47.49 | +0.23% | 62.78 | 3.67% |
| 2026-06-08 | 45.50 | 48.63 | 45.50 | 47.38 | -0.27% | 76.17 | 4.34% |
| 2026-06-05 | 46.61 | 49.36 | 45.17 | 47.51 | +1.06% | 95.04 | 5.47% |
| 2026-06-04 | 44.60 | 48.00 | 44.48 | 47.01 | +4.28% | 78.38 | 4.53% |
| 2026-06-03 | 44.54 | 46.50 | 44.24 | 45.08 | -0.20% | 54.91 | 3.26% |
| 2026-06-02 | 45.22 | 45.88 | 44.50 | 45.17 | +1.35% | 51.47 | 3.09% |
| 2026-06-01 | 46.34 | 47.00 | 44.54 | 44.57 | -3.82% | 64.33 | 3.83% |
| 2026-05-29 | 48.47 | 49.29 | 45.73 | 46.34 | -4.67% | 77.17 | 4.44% |
| 2026-05-28 | 50.70 | 50.80 | 47.28 | 48.61 | -4.72% | 105.19 | 5.89% |
| 2026-05-27 | 53.03 | 53.48 | 50.90 | 51.02 | -6.28% | 114.08 | 5.94% |
| 2026-05-26 | 53.95 | 56.00 | 53.17 | 54.44 | +0.98% | 139.28 | 6.89% |
| 2026-05-25 | 54.40 | 54.98 | 53.35 | 53.91 | -0.26% | 109.76 | 5.52% |
| 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% |