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 |
|---|---|---|---|---|---|---|---|
| 2023-12-22 | 27.86 | 28.27 | 27.60 | 28.08 | +0.95% | 5.40 | 0.51% |
| 2023-12-21 | 28.23 | 28.30 | 27.64 | 27.82 | -1.42% | 6.28 | 0.60% |
| 2023-12-20 | 28.73 | 29.37 | 28.08 | 28.22 | -1.60% | 6.78 | 0.62% |
| 2023-12-19 | 28.39 | 28.89 | 28.11 | 28.67 | +0.99% | 4.98 | 0.46% |
| 2023-12-18 | 28.28 | 28.86 | 27.99 | 28.39 | +0.38% | 5.72 | 0.53% |
| 2023-12-15 | 28.60 | 29.05 | 28.22 | 28.28 | -0.65% | 5.83 | 0.54% |
| 2023-12-14 | 28.67 | 29.06 | 28.44 | 28.47 | -0.95% | 5.27 | 0.49% |
| 2023-12-13 | 28.13 | 29.94 | 27.34 | 28.74 | +1.93% | 13.58 | 1.25% |
| 2023-12-12 | 28.51 | 28.73 | 28.15 | 28.20 | -1.53% | 3.27 | 0.30% |
| 2023-12-11 | 27.56 | 28.73 | 27.25 | 28.63 | +4.07% | 7.78 | 0.73% |
| 2023-12-08 | 27.64 | 28.13 | 27.35 | 27.51 | +0.07% | 3.33 | 0.32% |
| 2023-12-07 | 26.97 | 27.68 | 26.88 | 27.49 | +1.91% | 3.82 | 0.37% |
| 2023-12-06 | 27.02 | 27.60 | 26.77 | 26.98 | -0.40% | 4.24 | 0.41% |
| 2023-12-05 | 27.88 | 27.93 | 27.08 | 27.09 | -3.27% | 4.92 | 0.47% |
| 2023-12-04 | 27.60 | 28.16 | 27.48 | 28.00 | +0.91% | 3.69 | 0.35% |
| 2023-12-01 | 28.07 | 28.11 | 27.38 | 27.75 | -1.49% | 4.27 | 0.41% |
| 2023-11-30 | 28.12 | 28.49 | 27.93 | 28.17 | -0.03% | 4.33 | 0.41% |
| 2023-11-29 | 28.11 | 28.40 | 27.95 | 28.18 | +0.10% | 3.61 | 0.34% |
| 2023-11-28 | 27.34 | 28.21 | 27.25 | 28.15 | +2.92% | 5.28 | 0.50% |
| 2023-11-27 | 27.38 | 27.49 | 26.81 | 27.35 | -0.28% | 3.32 | 0.32% |