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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.75 | 25.66 | 24.74 | 25.64 | +4.90% | 27.17 | 2.91% |
| 2025-06-23 | 24.15 | 24.57 | 23.75 | 24.45 | -1.80% | 18.43 | 2.06% |
| 2025-06-20 | 25.74 | 25.79 | 24.69 | 24.90 | -4.48% | 27.02 | 2.93% |
| 2025-06-19 | 25.43 | 26.78 | 25.30 | 26.06 | +2.51% | 36.76 | 3.80% |
| 2025-06-18 | 25.09 | 25.52 | 24.97 | 25.42 | +1.03% | 9.35 | 1.01% |
| 2025-06-17 | 25.34 | 25.60 | 25.12 | 25.16 | -0.63% | 7.56 | 0.81% |
| 2025-06-16 | 25.09 | 25.35 | 25.03 | 25.32 | +0.48% | 7.38 | 0.79% |
| 2025-06-13 | 25.54 | 25.71 | 25.14 | 25.20 | -2.40% | 14.33 | 1.54% |
| 2025-06-12 | 26.06 | 26.13 | 25.77 | 25.82 | -1.26% | 11.37 | 1.19% |
| 2025-06-11 | 26.02 | 26.50 | 25.94 | 26.15 | +1.08% | 16.30 | 1.69% |
| 2025-06-10 | 25.96 | 26.04 | 25.49 | 25.87 | +0.04% | 12.37 | 1.31% |
| 2025-06-09 | 26.08 | 26.08 | 25.74 | 25.86 | -0.88% | 18.40 | 1.93% |
| 2025-06-06 | 26.48 | 26.54 | 25.82 | 26.09 | -3.47% | 24.72 | 2.58% |
| 2025-06-05 | 26.42 | 27.19 | 25.86 | 27.03 | +3.48% | 23.50 | 2.39% |
| 2025-06-04 | 25.77 | 26.42 | 25.68 | 26.12 | +1.63% | 10.98 | 1.15% |
| 2025-06-03 | 25.52 | 25.85 | 25.40 | 25.70 | -0.35% | 8.84 | 0.94% |
| 2025-05-30 | 26.28 | 26.33 | 25.58 | 25.79 | -2.71% | 14.90 | 1.57% |
| 2025-05-29 | 25.59 | 26.66 | 25.54 | 26.51 | +3.30% | 20.70 | 2.13% |
| 2025-05-28 | 25.62 | 26.13 | 25.44 | 25.66 | +0.35% | 10.61 | 1.12% |
| 2025-05-27 | 26.34 | 26.42 | 25.42 | 25.57 | -3.43% | 20.57 | 2.18% |