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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 24.32 | 24.50 | 23.46 | 23.52 | -3.29% | 15.74 | 1.77% |
| 2024-11-21 | 24.52 | 24.64 | 24.06 | 24.32 | -1.52% | 12.34 | 1.36% |
| 2024-11-20 | 24.39 | 25.19 | 24.21 | 24.69 | +1.01% | 19.65 | 2.14% |
| 2024-11-19 | 23.48 | 24.52 | 23.42 | 24.45 | +5.59% | 21.20 | 2.38% |
| 2024-11-18 | 23.69 | 23.81 | 22.98 | 23.15 | -1.68% | 15.70 | 1.81% |
| 2024-11-15 | 24.44 | 24.61 | 23.48 | 23.55 | -5.06% | 23.27 | 2.61% |
| 2024-11-14 | 25.21 | 25.70 | 24.72 | 24.80 | -1.53% | 20.69 | 2.21% |
| 2024-11-13 | 26.06 | 26.19 | 24.57 | 25.19 | -5.31% | 35.38 | 3.80% |
| 2024-11-12 | 27.28 | 28.10 | 26.19 | 26.60 | -2.07% | 41.88 | 4.18% |
| 2024-11-11 | 24.83 | 27.27 | 24.53 | 27.16 | +9.57% | 44.87 | 4.61% |
| 2024-11-08 | 24.30 | 26.21 | 24.27 | 24.79 | 0.00% | 39.53 | 4.24% |
| 2024-11-07 | 24.81 | 25.47 | 24.15 | 24.79 | +1.95% | 44.76 | 4.88% |
| 2024-11-06 | 22.73 | 24.96 | 22.73 | 24.32 | +7.19% | 46.37 | 5.15% |
| 2024-11-05 | 22.65 | 22.93 | 21.76 | 22.69 | +0.66% | 19.87 | 2.39% |
| 2024-11-04 | 21.75 | 23.02 | 21.75 | 22.54 | +5.90% | 19.01 | 2.28% |
| 2024-11-01 | 21.48 | 21.85 | 21.13 | 21.28 | -1.60% | 9.92 | 1.25% |
| 2024-10-31 | 21.91 | 22.09 | 21.18 | 21.63 | -3.36% | 20.52 | 2.56% |
| 2024-10-30 | 22.44 | 23.12 | 22.15 | 22.38 | -1.14% | 10.03 | 1.20% |
| 2024-10-29 | 22.92 | 23.30 | 22.54 | 22.64 | -1.55% | 10.26 | 1.21% |
| 2024-10-28 | 22.59 | 23.11 | 22.40 | 22.99 | +0.87% | 10.02 | 1.19% |