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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 21.27 | 21.52 | 20.94 | 21.27 | -0.46% | 7.83 | 0.97% |
| 2024-04-24 | 21.23 | 21.88 | 21.18 | 21.37 | +4.18% | 18.96 | 2.32% |
| 2024-04-23 | 19.49 | 20.72 | 19.49 | 20.51 | +3.29% | 11.82 | 1.54% |
| 2024-04-22 | 20.00 | 20.34 | 19.68 | 19.86 | -2.07% | 10.51 | 1.39% |
| 2024-04-19 | 20.87 | 20.89 | 20.15 | 20.28 | -3.83% | 10.56 | 1.36% |
| 2024-04-18 | 20.31 | 21.48 | 19.82 | 21.09 | +3.59% | 18.60 | 2.35% |
| 2024-04-17 | 20.32 | 20.90 | 20.06 | 20.36 | +0.58% | 15.22 | 1.97% |
| 2024-04-16 | 21.00 | 21.00 | 20.20 | 20.24 | -3.35% | 9.05 | 1.17% |
| 2024-04-15 | 20.21 | 21.12 | 20.17 | 20.94 | +3.02% | 10.11 | 1.29% |
| 2024-04-12 | 20.66 | 20.84 | 20.27 | 20.33 | -1.60% | 6.82 | 0.88% |
| 2024-04-11 | 20.78 | 21.11 | 20.48 | 20.66 | -1.07% | 7.44 | 0.95% |
| 2024-04-10 | 21.32 | 21.41 | 20.76 | 20.88 | -2.01% | 7.97 | 1.00% |
| 2024-04-09 | 21.18 | 21.50 | 20.89 | 21.31 | +0.60% | 7.51 | 0.93% |
| 2024-04-08 | 21.68 | 21.85 | 21.13 | 21.18 | -2.51% | 8.02 | 0.99% |
| 2024-04-03 | 22.64 | 22.64 | 21.50 | 21.73 | -4.66% | 15.25 | 1.85% |
| 2024-04-02 | 23.46 | 23.56 | 22.57 | 22.79 | -3.27% | 8.54 | 0.99% |
| 2024-04-01 | 23.18 | 23.86 | 22.99 | 23.56 | +1.94% | 5.29 | 0.59% |
| 2024-03-29 | 23.45 | 23.53 | 22.69 | 23.11 | -1.17% | 5.15 | 0.59% |
| 2024-03-28 | 22.53 | 23.72 | 22.50 | 23.38 | +3.67% | 9.09 | 1.03% |
| 2024-03-27 | 23.50 | 23.54 | 22.56 | 22.56 | -3.94% | 6.78 | 0.78% |