三花智控 sz.002050
54.05
+2.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.90 | 46.87 | 45.20 | 46.11 | +0.37% | 41.23 | 2.44% |
| 2026-04-20 | 45.80 | 46.45 | 45.30 | 45.94 | +0.88% | 37.71 | 2.23% |
| 2026-04-17 | 45.40 | 45.93 | 45.03 | 45.54 | -0.52% | 32.63 | 1.95% |
| 2026-04-16 | 46.50 | 46.66 | 45.41 | 45.78 | +1.49% | 42.44 | 2.51% |
| 2026-04-15 | 46.18 | 46.48 | 44.82 | 45.11 | -0.94% | 42.15 | 2.51% |
| 2026-04-14 | 44.80 | 45.80 | 44.56 | 45.54 | +2.45% | 40.84 | 2.45% |
| 2026-04-13 | 44.20 | 44.74 | 44.01 | 44.45 | -0.94% | 26.86 | 1.64% |
| 2026-04-10 | 44.21 | 45.85 | 44.20 | 44.87 | +2.49% | 47.04 | 2.83% |
| 2026-04-09 | 43.67 | 44.16 | 43.20 | 43.78 | -1.13% | 28.15 | 1.75% |
| 2026-04-08 | 43.00 | 44.30 | 43.00 | 44.28 | +6.01% | 44.50 | 2.76% |
| 2026-04-07 | 41.90 | 42.25 | 41.40 | 41.77 | -0.31% | 16.71 | 1.08% |
| 2026-04-03 | 43.00 | 43.42 | 41.88 | 41.90 | -2.13% | 19.31 | 1.24% |
| 2026-04-02 | 43.30 | 43.83 | 42.69 | 42.81 | -1.79% | 25.05 | 1.57% |
| 2026-04-01 | 43.34 | 44.00 | 43.05 | 43.59 | +2.49% | 33.93 | 2.12% |
| 2026-03-31 | 43.06 | 43.76 | 42.46 | 42.53 | -1.16% | 25.19 | 1.59% |
| 2026-03-30 | 42.63 | 43.25 | 42.38 | 43.03 | -0.74% | 23.01 | 1.46% |
| 2026-03-27 | 43.00 | 43.75 | 42.70 | 43.35 | -1.19% | 29.21 | 1.83% |
| 2026-03-26 | 44.00 | 44.97 | 43.66 | 43.87 | +0.87% | 47.17 | 2.89% |
| 2026-03-25 | 42.87 | 43.94 | 42.70 | 43.49 | +2.16% | 36.21 | 2.26% |
| 2026-03-24 | 43.55 | 43.68 | 41.14 | 42.57 | -1.00% | 40.42 | 2.60% |