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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.51 | 27.89 | 27.25 | 27.56 | -0.65% | 19.72 | 1.94% |
| 2025-07-21 | 27.69 | 28.24 | 27.37 | 27.74 | +0.43% | 23.53 | 2.30% |
| 2025-07-18 | 27.84 | 27.85 | 27.41 | 27.62 | -0.79% | 18.09 | 1.78% |
| 2025-07-17 | 27.24 | 27.87 | 27.17 | 27.84 | +1.34% | 28.23 | 2.78% |
| 2025-07-16 | 26.54 | 28.11 | 26.51 | 27.47 | +3.11% | 44.18 | 4.38% |
| 2025-07-15 | 25.92 | 26.64 | 25.72 | 26.64 | +3.21% | 33.41 | 3.46% |
| 2025-07-14 | 25.64 | 26.02 | 25.50 | 25.81 | +0.47% | 15.20 | 1.60% |
| 2025-07-11 | 25.39 | 25.92 | 25.24 | 25.69 | +1.30% | 14.97 | 1.59% |
| 2025-07-10 | 25.30 | 25.56 | 25.19 | 25.36 | -0.20% | 7.90 | 0.85% |
| 2025-07-09 | 25.51 | 25.84 | 25.39 | 25.41 | 0.00% | 11.34 | 1.21% |
| 2025-07-08 | 25.11 | 25.45 | 25.01 | 25.41 | +1.19% | 9.28 | 1.00% |
| 2025-07-07 | 25.46 | 25.46 | 25.06 | 25.11 | -1.95% | 12.01 | 1.30% |
| 2025-07-04 | 25.81 | 25.93 | 25.46 | 25.61 | -1.12% | 11.99 | 1.27% |
| 2025-07-03 | 25.65 | 26.05 | 25.65 | 25.90 | +0.78% | 9.22 | 0.97% |
| 2025-07-02 | 25.97 | 26.05 | 25.64 | 25.70 | -1.90% | 11.56 | 1.22% |
| 2025-07-01 | 26.33 | 26.37 | 26.02 | 26.20 | -0.45% | 9.93 | 1.03% |
| 2025-06-30 | 26.10 | 26.39 | 25.99 | 26.32 | +1.31% | 13.21 | 1.37% |
| 2025-06-27 | 26.19 | 26.28 | 25.92 | 25.98 | -0.31% | 14.71 | 1.53% |
| 2025-06-26 | 26.42 | 26.61 | 26.04 | 26.06 | -1.40% | 21.66 | 2.24% |
| 2025-06-25 | 26.09 | 26.44 | 25.76 | 26.43 | +3.07% | 28.08 | 2.91% |