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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 15.90 | 16.47 | 15.86 | 16.31 | +2.09% | 6.42 | 1.06% |
| 2024-08-20 | 16.24 | 16.28 | 15.89 | 15.97 | -1.87% | 3.97 | 0.66% |
| 2024-08-19 | 16.34 | 16.54 | 16.25 | 16.28 | +0.24% | 4.24 | 0.69% |
| 2024-08-16 | 16.31 | 16.47 | 16.09 | 16.24 | -0.48% | 4.14 | 0.68% |
| 2024-08-15 | 15.73 | 16.53 | 15.68 | 16.32 | +3.56% | 11.20 | 1.85% |
| 2024-08-14 | 16.12 | 16.15 | 15.72 | 15.76 | -2.02% | 5.72 | 0.97% |
| 2024-08-13 | 16.18 | 16.30 | 15.93 | 16.08 | -0.61% | 6.74 | 1.13% |
| 2024-08-12 | 16.54 | 16.59 | 16.07 | 16.18 | -2.78% | 7.04 | 1.16% |
| 2024-08-09 | 16.88 | 17.17 | 16.64 | 16.64 | -0.82% | 5.30 | 0.84% |
| 2024-08-08 | 16.95 | 17.01 | 16.63 | 16.78 | -1.90% | 6.56 | 1.05% |
| 2024-08-07 | 16.93 | 17.16 | 16.75 | 17.11 | +0.58% | 6.10 | 0.96% |
| 2024-08-06 | 17.05 | 17.23 | 16.75 | 17.01 | +0.64% | 7.09 | 1.13% |
| 2024-08-05 | 16.96 | 17.60 | 16.87 | 16.90 | -1.27% | 8.82 | 1.37% |
| 2024-08-02 | 17.24 | 17.58 | 17.06 | 17.12 | -2.69% | 8.32 | 1.29% |
| 2024-08-01 | 18.14 | 18.34 | 17.57 | 17.59 | -2.99% | 13.98 | 2.11% |
| 2024-07-31 | 17.43 | 18.46 | 17.26 | 18.13 | +2.45% | 15.84 | 2.35% |
| 2024-07-30 | 17.18 | 18.11 | 17.06 | 17.70 | +2.33% | 10.72 | 1.63% |
| 2024-07-29 | 17.73 | 17.79 | 17.10 | 17.29 | -2.82% | 7.44 | 1.15% |
| 2024-07-26 | 17.14 | 18.20 | 17.08 | 17.80 | +4.63% | 9.83 | 1.49% |
| 2024-07-25 | 16.99 | 17.21 | 16.77 | 17.01 | -1.71% | 7.02 | 1.11% |