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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 17.42 | 17.97 | 17.38 | 17.62 | +1.19% | 10.53 | 1.60% |
| 2024-09-19 | 17.28 | 17.74 | 17.01 | 17.41 | +1.09% | 9.73 | 1.50% |
| 2024-09-18 | 17.13 | 17.39 | 16.96 | 17.23 | +0.11% | 5.07 | 0.79% |
| 2024-09-13 | 17.37 | 17.63 | 17.21 | 17.21 | -1.08% | 4.40 | 0.68% |
| 2024-09-12 | 18.03 | 18.21 | 17.33 | 17.39 | -2.97% | 6.96 | 1.06% |
| 2024-09-11 | 17.46 | 18.01 | 17.28 | 17.92 | +2.59% | 8.09 | 1.22% |
| 2024-09-10 | 17.66 | 17.72 | 17.33 | 17.47 | -0.67% | 5.32 | 0.81% |
| 2024-09-09 | 17.19 | 17.85 | 17.08 | 17.59 | +1.07% | 8.35 | 1.27% |
| 2024-09-06 | 17.62 | 17.88 | 17.34 | 17.40 | -1.45% | 5.91 | 0.90% |
| 2024-09-05 | 17.21 | 17.96 | 17.21 | 17.66 | +2.81% | 10.18 | 1.54% |
| 2024-09-04 | 16.93 | 17.55 | 16.81 | 17.18 | +0.40% | 7.30 | 1.14% |
| 2024-09-03 | 16.60 | 17.15 | 16.39 | 17.11 | +3.76% | 8.18 | 1.30% |
| 2024-09-02 | 17.10 | 17.29 | 16.49 | 16.49 | -3.40% | 7.75 | 1.23% |
| 2024-08-30 | 16.70 | 17.44 | 16.62 | 17.07 | +1.58% | 12.46 | 1.95% |
| 2024-08-29 | 15.76 | 16.92 | 15.68 | 16.80 | +5.96% | 11.29 | 1.83% |
| 2024-08-28 | 15.41 | 15.97 | 15.41 | 15.86 | +2.68% | 5.64 | 0.96% |
| 2024-08-27 | 15.95 | 15.97 | 15.41 | 15.44 | -3.86% | 5.88 | 1.01% |
| 2024-08-26 | 16.17 | 16.38 | 15.95 | 16.06 | -0.49% | 4.45 | 0.74% |
| 2024-08-23 | 15.97 | 16.30 | 15.93 | 16.14 | +0.99% | 3.45 | 0.57% |
| 2024-08-22 | 16.31 | 16.32 | 15.94 | 15.98 | -1.99% | 4.12 | 0.69% |