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 |
|---|---|---|---|---|---|---|---|
| 2024-01-22 | 23.40 | 23.48 | 22.28 | 22.51 | -4.15% | 7.81 | 0.90% |
| 2024-01-19 | 23.84 | 24.11 | 23.26 | 23.48 | -1.47% | 5.24 | 0.59% |
| 2024-01-18 | 23.37 | 23.88 | 22.98 | 23.83 | +1.12% | 9.33 | 1.05% |
| 2024-01-17 | 24.69 | 24.69 | 23.57 | 23.57 | -4.99% | 9.58 | 1.06% |
| 2024-01-16 | 24.87 | 25.37 | 24.45 | 24.81 | -0.39% | 6.50 | 0.69% |
| 2024-01-15 | 24.84 | 24.94 | 24.30 | 24.90 | +0.16% | 6.14 | 0.66% |
| 2024-01-12 | 25.03 | 25.41 | 24.81 | 24.86 | -1.08% | 6.84 | 0.72% |
| 2024-01-11 | 25.23 | 25.24 | 24.18 | 25.14 | -0.42% | 8.55 | 0.91% |
| 2024-01-10 | 25.43 | 25.64 | 25.18 | 25.24 | -1.37% | 4.93 | 0.51% |
| 2024-01-09 | 25.47 | 26.11 | 25.24 | 25.60 | +0.81% | 4.66 | 0.48% |
| 2024-01-08 | 26.21 | 26.21 | 25.11 | 25.39 | -3.44% | 8.84 | 0.92% |
| 2024-01-05 | 26.43 | 27.15 | 26.12 | 26.30 | -0.18% | 7.78 | 0.77% |
| 2024-01-04 | 26.15 | 26.60 | 25.93 | 26.35 | +1.62% | 7.20 | 0.72% |
| 2024-01-03 | 27.60 | 27.60 | 25.81 | 25.93 | -6.14% | 14.96 | 1.50% |
| 2024-01-02 | 28.63 | 28.63 | 27.62 | 27.62 | -3.54% | 5.85 | 0.55% |
| 2023-12-29 | 27.46 | 28.68 | 27.38 | 28.63 | +4.33% | 10.31 | 0.96% |
| 2023-12-28 | 27.75 | 27.81 | 27.21 | 27.45 | -0.77% | 6.11 | 0.59% |
| 2023-12-27 | 27.45 | 28.10 | 27.27 | 27.66 | +1.00% | 5.72 | 0.54% |
| 2023-12-26 | 28.24 | 28.24 | 26.78 | 27.39 | -3.30% | 8.65 | 0.84% |
| 2023-12-25 | 27.94 | 28.59 | 27.86 | 28.32 | +0.87% | 4.35 | 0.41% |