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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 23.80 | 24.08 | 23.48 | 23.56 | -1.28% | 11.91 | 1.35% |
| 2024-12-19 | 23.03 | 24.11 | 22.96 | 23.86 | +2.46% | 12.82 | 1.46% |
| 2024-12-18 | 23.43 | 23.60 | 23.14 | 23.29 | -0.38% | 8.92 | 1.03% |
| 2024-12-17 | 23.41 | 24.04 | 23.31 | 23.38 | -0.50% | 10.82 | 1.23% |
| 2024-12-16 | 23.72 | 23.97 | 23.29 | 23.50 | -1.61% | 11.81 | 1.35% |
| 2024-12-13 | 24.66 | 24.79 | 23.81 | 23.88 | -3.82% | 17.31 | 1.93% |
| 2024-12-12 | 24.67 | 25.31 | 24.52 | 24.83 | +0.56% | 15.33 | 1.66% |
| 2024-12-11 | 24.76 | 24.91 | 24.20 | 24.69 | -0.95% | 20.02 | 2.19% |
| 2024-12-10 | 26.08 | 26.09 | 24.84 | 24.93 | -1.02% | 28.00 | 2.96% |
| 2024-12-09 | 24.48 | 25.70 | 24.40 | 25.19 | +2.49% | 28.93 | 3.08% |
| 2024-12-06 | 24.59 | 24.86 | 23.70 | 24.58 | +0.65% | 20.12 | 2.23% |
| 2024-12-05 | 24.16 | 25.09 | 24.01 | 24.42 | -0.40% | 23.73 | 2.61% |
| 2024-12-04 | 23.72 | 25.26 | 23.53 | 24.52 | +2.69% | 26.22 | 2.89% |
| 2024-12-03 | 24.21 | 24.31 | 23.64 | 23.87 | -1.39% | 15.97 | 1.79% |
| 2024-12-02 | 23.20 | 24.68 | 22.93 | 24.21 | +5.56% | 27.20 | 3.06% |
| 2024-11-29 | 21.75 | 23.26 | 21.75 | 22.93 | +4.88% | 21.62 | 2.57% |
| 2024-11-28 | 22.24 | 22.32 | 21.78 | 21.87 | -1.69% | 9.69 | 1.19% |
| 2024-11-27 | 21.80 | 22.25 | 21.31 | 22.24 | +1.95% | 14.30 | 1.76% |
| 2024-11-26 | 22.29 | 22.51 | 21.75 | 21.82 | -2.73% | 13.50 | 1.65% |
| 2024-11-25 | 23.42 | 23.66 | 21.82 | 22.43 | -4.62% | 27.82 | 3.31% |