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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 | 23.78 | 23.88 | 23.08 | 23.48 | -1.27% | 9.37 | 1.06% |
| 2024-03-25 | 23.76 | 24.66 | 23.58 | 23.78 | -0.49% | 11.94 | 1.31% |
| 2024-03-22 | 23.71 | 24.03 | 23.38 | 23.90 | +0.04% | 9.29 | 1.03% |
| 2024-03-21 | 24.06 | 24.07 | 23.65 | 23.89 | -0.77% | 6.22 | 0.69% |
| 2024-03-20 | 24.55 | 24.63 | 23.76 | 24.08 | -1.94% | 9.36 | 1.03% |
| 2024-03-19 | 24.95 | 25.08 | 24.52 | 24.55 | -1.64% | 7.34 | 0.78% |
| 2024-03-18 | 24.93 | 25.05 | 24.55 | 24.96 | +0.16% | 9.21 | 0.98% |
| 2024-03-15 | 24.60 | 24.93 | 24.35 | 24.92 | +1.43% | 7.25 | 0.78% |
| 2024-03-14 | 25.18 | 25.65 | 24.21 | 24.57 | -1.14% | 13.45 | 1.43% |
| 2024-03-13 | 24.76 | 25.13 | 24.51 | 24.86 | +0.04% | 8.91 | 0.95% |
| 2024-03-12 | 24.59 | 25.39 | 24.43 | 24.85 | +1.03% | 13.45 | 1.42% |
| 2024-03-11 | 24.07 | 24.62 | 23.76 | 24.59 | +2.19% | 10.65 | 1.16% |
| 2024-03-08 | 23.57 | 24.10 | 23.30 | 24.07 | +1.85% | 6.37 | 0.71% |
| 2024-03-07 | 24.72 | 24.82 | 23.55 | 23.63 | -2.69% | 8.66 | 0.95% |
| 2024-03-06 | 24.03 | 24.69 | 23.88 | 24.28 | -0.12% | 7.75 | 0.84% |
| 2024-03-05 | 24.84 | 24.93 | 23.78 | 24.31 | -4.00% | 12.85 | 1.39% |
| 2024-03-04 | 24.37 | 25.32 | 24.13 | 25.32 | +3.01% | 11.45 | 1.23% |
| 2024-03-01 | 24.22 | 24.72 | 23.83 | 24.58 | +1.28% | 9.45 | 1.02% |
| 2024-02-29 | 23.36 | 24.31 | 23.26 | 24.27 | +2.76% | 8.95 | 0.98% |
| 2024-02-28 | 24.91 | 24.96 | 23.62 | 23.62 | -5.27% | 13.53 | 1.47% |