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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | 24.35 | 25.15 | 23.88 | 24.93 | +1.79% | 13.46 | 1.45% |
| 2024-02-26 | 25.22 | 25.49 | 24.25 | 24.49 | +0.80% | 20.78 | 2.21% |
| 2024-02-23 | 22.79 | 24.54 | 22.76 | 24.30 | +6.62% | 18.87 | 2.10% |
| 2024-02-22 | 22.39 | 22.79 | 22.16 | 22.79 | +0.30% | 11.14 | 1.31% |
| 2024-02-21 | 21.28 | 23.51 | 21.14 | 22.72 | +4.38% | 26.26 | 3.06% |
| 2024-02-20 | 21.21 | 21.81 | 19.63 | 21.77 | +1.13% | 22.14 | 2.85% |
| 2024-02-19 | 22.84 | 22.89 | 21.02 | 21.52 | -5.56% | 13.75 | 1.67% |
| 2024-02-08 | 22.01 | 22.81 | 21.81 | 22.79 | +3.13% | 10.35 | 1.21% |
| 2024-02-07 | 21.43 | 22.32 | 21.05 | 22.10 | +3.37% | 13.21 | 1.59% |
| 2024-02-06 | 19.76 | 21.50 | 19.57 | 21.38 | +8.13% | 10.13 | 1.28% |
| 2024-02-05 | 20.13 | 20.44 | 19.25 | 19.77 | -3.79% | 11.69 | 1.55% |
| 2024-02-02 | 21.04 | 21.12 | 19.95 | 20.55 | -2.31% | 9.12 | 1.17% |
| 2024-02-01 | 20.38 | 21.43 | 20.18 | 21.04 | +2.86% | 9.08 | 1.14% |
| 2024-01-31 | 20.07 | 21.13 | 20.06 | 20.45 | +1.89% | 11.88 | 1.53% |
| 2024-01-30 | 20.41 | 21.24 | 20.07 | 20.07 | -0.96% | 8.69 | 1.12% |
| 2024-01-29 | 20.70 | 20.73 | 20.13 | 20.27 | -2.39% | 7.38 | 0.96% |
| 2024-01-26 | 21.22 | 21.22 | 20.42 | 20.76 | -4.09% | 12.09 | 1.53% |
| 2024-01-25 | 22.40 | 22.40 | 20.82 | 21.65 | -3.97% | 16.11 | 1.97% |
| 2024-01-24 | 22.67 | 22.85 | 21.65 | 22.55 | -0.47% | 9.32 | 1.11% |
| 2024-01-23 | 22.46 | 22.95 | 22.23 | 22.65 | +0.65% | 5.79 | 0.68% |