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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 20.08 | 20.35 | 19.73 | 20.28 | +0.64% | 9.02 | 1.21% |
| 2024-06-25 | 20.56 | 20.75 | 19.98 | 20.15 | -2.01% | 9.09 | 1.20% |
| 2024-06-24 | 21.16 | 21.28 | 20.49 | 20.56 | -3.73% | 9.30 | 1.20% |
| 2024-06-21 | 21.33 | 21.50 | 20.84 | 21.36 | -0.46% | 12.39 | 1.58% |
| 2024-06-20 | 21.96 | 22.05 | 21.37 | 21.46 | -3.15% | 8.24 | 1.02% |
| 2024-06-19 | 23.03 | 23.03 | 22.05 | 22.16 | -3.68% | 9.61 | 1.14% |
| 2024-06-18 | 22.74 | 23.28 | 22.73 | 23.00 | +1.52% | 9.33 | 1.08% |
| 2024-06-17 | 22.43 | 22.76 | 22.24 | 22.66 | +0.22% | 10.56 | 1.25% |
| 2024-06-14 | 23.57 | 23.57 | 22.43 | 22.61 | -6.40% | 18.82 | 2.21% |
| 2024-06-13 | 23.23 | 24.31 | 22.94 | 24.15 | +4.20% | 16.57 | 1.85% |
| 2024-06-12 | 22.59 | 23.55 | 22.47 | 23.18 | +1.84% | 11.05 | 1.26% |
| 2024-06-11 | 22.58 | 22.95 | 22.45 | 22.76 | -0.60% | 6.79 | 0.79% |
| 2024-06-07 | 23.30 | 23.47 | 22.71 | 22.90 | -1.67% | 9.56 | 1.10% |
| 2024-06-06 | 23.73 | 23.86 | 23.08 | 23.29 | -2.09% | 13.68 | 1.54% |
| 2024-06-05 | 23.28 | 24.08 | 23.25 | 23.78 | +2.99% | 15.82 | 1.76% |
| 2024-06-04 | 22.89 | 23.27 | 22.65 | 23.09 | +1.15% | 12.76 | 1.47% |
| 2024-06-03 | 22.79 | 23.20 | 22.56 | 22.83 | +1.82% | 16.91 | 1.95% |
| 2024-05-31 | 21.50 | 23.08 | 21.43 | 22.42 | +5.11% | 21.58 | 2.54% |
| 2024-05-30 | 20.95 | 21.48 | 20.75 | 21.33 | +1.44% | 7.90 | 0.98% |
| 2024-05-29 | 20.98 | 21.31 | 20.78 | 21.03 | -0.23% | 5.86 | 0.74% |