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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.87 | 31.45 | 28.45 | 30.39 | +5.33% | 67.47 | 6.10% |
| 2025-08-18 | 28.71 | 29.16 | 28.24 | 28.86 | +1.37% | 40.22 | 3.78% |
| 2025-08-15 | 27.05 | 28.68 | 27.02 | 28.47 | +5.01% | 44.88 | 4.32% |
| 2025-08-14 | 27.57 | 27.59 | 26.86 | 27.11 | -1.66% | 20.22 | 2.01% |
| 2025-08-13 | 26.87 | 27.62 | 26.74 | 27.57 | +2.68% | 25.78 | 2.56% |
| 2025-08-12 | 27.04 | 27.19 | 26.76 | 26.85 | -0.37% | 13.39 | 1.35% |
| 2025-08-11 | 26.83 | 27.20 | 26.79 | 26.95 | +0.60% | 12.66 | 1.27% |
| 2025-08-08 | 27.24 | 27.24 | 26.76 | 26.79 | -1.90% | 12.71 | 1.28% |
| 2025-08-07 | 27.64 | 27.72 | 27.09 | 27.31 | -1.01% | 16.96 | 1.68% |
| 2025-08-06 | 26.91 | 27.67 | 26.69 | 27.59 | +2.71% | 26.86 | 2.66% |
| 2025-08-05 | 26.84 | 26.94 | 26.58 | 26.86 | +0.22% | 13.28 | 1.34% |
| 2025-08-04 | 26.06 | 26.80 | 25.99 | 26.80 | +2.09% | 13.23 | 1.35% |
| 2025-08-01 | 26.40 | 26.79 | 26.06 | 26.25 | -0.53% | 13.21 | 1.36% |
| 2025-07-31 | 26.57 | 27.08 | 26.28 | 26.39 | -0.64% | 16.76 | 1.70% |
| 2025-07-30 | 27.04 | 27.05 | 26.43 | 26.56 | -1.99% | 15.13 | 1.53% |
| 2025-07-29 | 27.13 | 27.26 | 26.90 | 27.10 | -0.66% | 12.42 | 1.25% |
| 2025-07-28 | 27.42 | 27.81 | 27.15 | 27.28 | +1.00% | 17.95 | 1.77% |
| 2025-07-25 | 27.66 | 27.68 | 26.90 | 27.01 | -2.59% | 22.60 | 2.26% |
| 2025-07-24 | 27.22 | 27.85 | 27.22 | 27.73 | +1.20% | 17.62 | 1.73% |
| 2025-07-23 | 27.44 | 27.67 | 27.29 | 27.40 | -0.58% | 15.55 | 1.54% |