三花智控 sz.002050
44.60
-1.15%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 26.44 | 26.58 | 26.23 | 26.26 | -1.20% | 9.65 | 1.00% |
| 2025-05-21 | 26.35 | 26.72 | 25.88 | 26.58 | +0.75% | 13.76 | 1.41% |
| 2025-05-20 | 26.24 | 26.66 | 25.97 | 26.38 | +0.11% | 12.33 | 1.26% |
| 2025-05-19 | 26.59 | 26.65 | 25.83 | 26.35 | -1.26% | 13.00 | 1.34% |
| 2025-05-16 | 26.28 | 27.09 | 26.22 | 26.69 | +1.09% | 14.95 | 1.50% |
| 2025-05-15 | 27.17 | 27.25 | 26.39 | 26.40 | -3.08% | 15.09 | 1.53% |
| 2025-05-14 | 27.18 | 27.63 | 26.85 | 27.24 | -0.04% | 17.86 | 1.77% |
| 2025-05-13 | 27.87 | 27.88 | 27.18 | 27.25 | -1.18% | 20.99 | 2.05% |
| 2025-05-12 | 27.08 | 27.78 | 27.04 | 27.58 | +4.93% | 30.16 | 2.96% |
| 2025-05-09 | 26.81 | 27.18 | 26.12 | 26.29 | -1.70% | 14.14 | 1.44% |
| 2025-05-08 | 26.58 | 27.02 | 26.48 | 26.74 | +0.41% | 15.46 | 1.56% |
| 2025-05-07 | 27.66 | 27.73 | 26.35 | 26.63 | -1.39% | 23.83 | 2.39% |
| 2025-05-06 | 26.69 | 27.22 | 26.56 | 27.01 | +1.94% | 26.74 | 2.68% |
| 2024-12-31 | 24.03 | 24.16 | 23.22 | 23.24 | -2.81% | 10.89 | 1.25% |
| 2024-12-30 | 24.22 | 24.36 | 23.72 | 23.91 | -1.55% | 12.26 | 1.38% |
| 2024-12-27 | 24.70 | 24.71 | 24.12 | 24.29 | -1.72% | 14.18 | 1.56% |
| 2024-12-26 | 22.88 | 24.86 | 22.71 | 24.71 | +7.81% | 27.36 | 3.04% |
| 2024-12-25 | 23.03 | 23.22 | 22.85 | 22.92 | -0.26% | 7.65 | 0.89% |
| 2024-12-24 | 22.93 | 23.13 | 22.70 | 22.98 | +0.78% | 8.01 | 0.94% |
| 2024-12-23 | 23.50 | 23.90 | 22.74 | 22.81 | -3.19% | 13.36 | 1.56% |