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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 23.43 | 23.43 | 22.55 | 22.80 | +0.79% | 15.79 | 1.85% |
| 2024-10-24 | 23.58 | 24.19 | 22.56 | 22.62 | +0.13% | 19.94 | 2.31% |
| 2024-10-23 | 22.91 | 23.06 | 22.24 | 22.59 | -1.38% | 16.23 | 1.93% |
| 2024-10-22 | 21.56 | 23.33 | 21.49 | 22.90 | +6.26% | 23.61 | 2.81% |
| 2024-10-21 | 22.54 | 22.60 | 21.41 | 21.56 | -2.45% | 22.89 | 2.81% |
| 2024-10-18 | 20.77 | 22.69 | 20.57 | 22.10 | +6.50% | 23.26 | 2.88% |
| 2024-10-17 | 20.52 | 21.30 | 20.50 | 20.75 | +1.25% | 15.52 | 1.99% |
| 2024-10-16 | 20.47 | 20.77 | 20.09 | 20.49 | -2.30% | 14.77 | 1.94% |
| 2024-10-15 | 21.49 | 21.65 | 20.95 | 20.98 | -2.34% | 14.39 | 1.82% |
| 2024-10-14 | 21.35 | 21.85 | 20.38 | 21.48 | -0.91% | 25.34 | 3.22% |
| 2024-10-11 | 23.04 | 23.13 | 21.34 | 21.67 | -6.54% | 25.78 | 3.13% |
| 2024-10-10 | 24.22 | 25.00 | 23.13 | 23.19 | -4.23% | 30.62 | 3.43% |
| 2024-10-09 | 23.87 | 26.09 | 23.21 | 24.21 | -3.00% | 35.07 | 3.82% |
| 2024-10-08 | 25.80 | 25.80 | 23.61 | 24.96 | +6.42% | 37.30 | 3.98% |
| 2024-09-30 | 22.24 | 23.46 | 21.56 | 23.46 | +9.97% | 25.96 | 3.06% |
| 2024-09-27 | 19.73 | 21.33 | 19.64 | 21.33 | +10.00% | 23.42 | 3.04% |
| 2024-09-26 | 18.47 | 19.44 | 18.47 | 19.39 | +5.29% | 18.75 | 2.63% |
| 2024-09-25 | 18.37 | 19.05 | 18.36 | 18.42 | +0.92% | 14.42 | 2.07% |
| 2024-09-24 | 17.40 | 18.41 | 17.05 | 18.25 | +5.58% | 13.93 | 2.09% |
| 2024-09-23 | 17.59 | 17.77 | 17.15 | 17.28 | -1.90% | 6.43 | 0.99% |