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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 20.89 | 21.32 | 20.69 | 21.08 | +0.32% | 5.24 | 0.66% |
| 2024-05-27 | 20.88 | 21.04 | 20.45 | 21.01 | +1.13% | 5.80 | 0.74% |
| 2024-05-24 | 21.47 | 21.52 | 20.75 | 20.77 | -4.01% | 9.40 | 1.18% |
| 2024-05-23 | 21.77 | 22.15 | 21.60 | 21.64 | -0.94% | 6.82 | 0.83% |
| 2024-05-22 | 21.28 | 22.09 | 21.28 | 21.85 | +2.47% | 10.95 | 1.32% |
| 2024-05-21 | 21.72 | 21.72 | 21.18 | 21.32 | -2.28% | 8.20 | 1.01% |
| 2024-05-20 | 22.00 | 22.30 | 21.60 | 21.82 | -1.23% | 10.04 | 1.21% |
| 2024-05-17 | 21.11 | 22.15 | 20.96 | 22.09 | +4.56% | 15.47 | 1.88% |
| 2024-05-16 | 21.28 | 21.44 | 20.85 | 21.12 | -0.50% | 7.61 | 0.95% |
| 2024-05-15 | 20.79 | 21.55 | 20.57 | 21.23 | +1.73% | 8.70 | 1.08% |
| 2024-05-14 | 20.79 | 21.06 | 20.70 | 20.87 | +1.32% | 6.53 | 0.83% |
| 2024-05-13 | 20.82 | 21.01 | 20.39 | 20.60 | -1.95% | 8.34 | 1.06% |
| 2024-05-10 | 21.57 | 21.61 | 20.92 | 21.01 | -2.53% | 9.17 | 1.15% |
| 2024-05-09 | 21.23 | 21.75 | 21.18 | 21.55 | +1.19% | 6.63 | 0.81% |
| 2024-05-08 | 21.83 | 21.85 | 21.30 | 21.30 | -2.41% | 6.46 | 0.79% |
| 2024-05-07 | 22.01 | 22.08 | 21.68 | 21.83 | -0.75% | 8.55 | 1.03% |
| 2024-05-06 | 21.77 | 22.26 | 21.71 | 21.99 | +3.06% | 15.06 | 1.81% |
| 2024-04-30 | 21.64 | 22.20 | 21.05 | 21.34 | -3.35% | 15.81 | 1.93% |
| 2024-04-29 | 22.07 | 22.44 | 21.50 | 22.08 | +2.30% | 16.96 | 2.03% |
| 2024-04-26 | 21.18 | 21.70 | 21.13 | 21.58 | +1.47% | 9.58 | 1.18% |