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 |
|---|---|---|---|---|---|---|---|
| 2023-11-24 | 27.74 | 27.76 | 27.22 | 27.43 | -1.16% | 2.89 | 0.28% |
| 2023-11-23 | 26.95 | 28.15 | 26.90 | 27.75 | +2.81% | 8.59 | 0.82% |
| 2023-11-22 | 27.56 | 27.56 | 26.96 | 26.99 | -2.43% | 5.94 | 0.58% |
| 2023-11-21 | 28.44 | 28.62 | 27.58 | 27.66 | -3.40% | 9.36 | 0.89% |
| 2023-11-20 | 28.63 | 28.92 | 28.03 | 28.63 | +0.31% | 6.47 | 0.60% |
| 2023-11-17 | 27.38 | 28.63 | 27.31 | 28.55 | +4.01% | 7.65 | 0.72% |
| 2023-11-16 | 27.81 | 27.91 | 27.42 | 27.45 | -1.57% | 2.95 | 0.28% |
| 2023-11-15 | 27.13 | 28.29 | 27.08 | 27.88 | +3.62% | 8.93 | 0.85% |
| 2023-11-14 | 27.21 | 27.32 | 26.80 | 26.91 | -0.83% | 3.38 | 0.33% |
| 2023-11-13 | 26.98 | 27.51 | 26.98 | 27.13 | +0.58% | 4.42 | 0.43% |
| 2023-11-10 | 26.94 | 27.11 | 26.73 | 26.98 | -0.47% | 3.02 | 0.30% |
| 2023-11-09 | 27.20 | 27.20 | 26.45 | 27.11 | -0.36% | 5.82 | 0.57% |
| 2023-11-08 | 27.47 | 27.60 | 26.98 | 27.20 | -0.99% | 4.38 | 0.42% |
| 2023-11-07 | 27.23 | 27.83 | 27.00 | 27.48 | +0.89% | 6.01 | 0.58% |
| 2023-11-06 | 25.85 | 27.23 | 25.66 | 27.23 | +5.51% | 10.10 | 1.00% |
| 2023-11-03 | 25.74 | 26.32 | 25.35 | 25.81 | +2.59% | 8.90 | 0.91% |
| 2023-11-02 | 26.16 | 26.29 | 25.13 | 25.16 | -3.83% | 7.04 | 0.73% |
| 2023-11-01 | 26.04 | 26.58 | 25.74 | 26.16 | +0.45% | 4.06 | 0.41% |
| 2023-10-31 | 26.00 | 26.19 | 24.97 | 26.04 | -1.87% | 9.58 | 0.99% |
| 2023-10-30 | 26.56 | 26.77 | 26.10 | 26.54 | -0.11% | 6.52 | 0.65% |