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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 17.86 | 18.24 | 17.25 | 17.30 | -5.64% | 10.83 | 1.65% |
| 2024-07-23 | 19.28 | 19.39 | 18.34 | 18.34 | -2.00% | 8.49 | 1.21% |
| 2024-07-22 | 18.76 | 18.90 | 18.62 | 18.71 | -0.99% | 5.86 | 0.84% |
| 2024-07-19 | 18.69 | 19.14 | 18.61 | 18.90 | +0.63% | 7.37 | 1.04% |
| 2024-07-18 | 18.48 | 18.94 | 18.31 | 18.78 | +0.69% | 6.39 | 0.92% |
| 2024-07-17 | 18.90 | 18.90 | 18.53 | 18.65 | -1.30% | 5.13 | 0.74% |
| 2024-07-16 | 18.55 | 18.90 | 18.50 | 18.90 | +1.05% | 5.79 | 0.83% |
| 2024-07-15 | 18.71 | 18.88 | 18.41 | 18.70 | -0.26% | 6.75 | 0.97% |
| 2024-07-12 | 19.18 | 19.19 | 18.64 | 18.75 | -3.69% | 10.43 | 1.49% |
| 2024-07-11 | 19.29 | 19.64 | 19.03 | 19.47 | +1.96% | 11.21 | 1.55% |
| 2024-07-10 | 18.76 | 19.71 | 18.70 | 19.10 | +1.04% | 14.58 | 2.03% |
| 2024-07-09 | 17.89 | 19.03 | 17.57 | 18.90 | +4.98% | 14.80 | 2.16% |
| 2024-07-08 | 18.60 | 18.63 | 17.87 | 18.00 | -4.64% | 11.59 | 1.71% |
| 2024-07-05 | 19.24 | 19.49 | 18.58 | 18.88 | -4.96% | 19.15 | 2.72% |
| 2024-07-04 | 19.24 | 20.40 | 19.16 | 19.86 | +5.54% | 27.04 | 3.65% |
| 2024-07-03 | 19.76 | 20.03 | 18.79 | 18.82 | -1.39% | 16.77 | 2.33% |
| 2024-07-02 | 19.37 | 19.71 | 19.01 | 19.09 | +4.02% | 17.91 | 2.49% |
| 2024-07-01 | 18.79 | 18.90 | 18.05 | 18.35 | -2.31% | 10.89 | 1.59% |
| 2024-06-28 | 18.88 | 19.27 | 18.64 | 18.78 | -2.45% | 10.68 | 1.51% |
| 2024-06-27 | 20.16 | 20.16 | 19.25 | 19.25 | -5.05% | 12.78 | 1.76% |