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 |
|---|---|---|---|---|---|---|---|
| 2023-10-27 | 26.79 | 26.93 | 26.47 | 26.57 | -0.98% | 3.85 | 0.38% |
| 2023-10-26 | 26.19 | 26.86 | 25.98 | 26.83 | +1.89% | 5.16 | 0.51% |
| 2023-10-25 | 25.95 | 26.62 | 25.81 | 26.34 | +1.88% | 4.28 | 0.43% |
| 2023-10-24 | 25.11 | 26.69 | 25.10 | 25.85 | +2.27% | 7.89 | 0.81% |
| 2023-10-23 | 25.52 | 25.65 | 24.93 | 25.27 | -1.67% | 4.48 | 0.47% |
| 2023-10-20 | 26.12 | 26.17 | 25.61 | 25.70 | -1.82% | 3.70 | 0.38% |
| 2023-10-19 | 26.78 | 26.83 | 26.05 | 26.18 | -3.07% | 6.48 | 0.65% |
| 2023-10-18 | 26.80 | 27.19 | 26.69 | 27.01 | +0.47% | 4.37 | 0.43% |
| 2023-10-17 | 26.87 | 27.03 | 26.44 | 26.88 | -0.58% | 3.68 | 0.36% |
| 2023-10-16 | 26.94 | 27.47 | 26.42 | 27.04 | -0.22% | 5.93 | 0.58% |
| 2023-10-13 | 27.82 | 27.95 | 26.84 | 27.09 | -2.89% | 8.22 | 0.80% |
| 2023-10-12 | 28.40 | 28.46 | 27.82 | 27.90 | -1.34% | 4.32 | 0.41% |
| 2023-10-11 | 28.59 | 28.60 | 28.08 | 28.28 | -0.48% | 5.33 | 0.50% |
| 2023-10-10 | 29.19 | 29.24 | 28.32 | 28.42 | -2.92% | 7.57 | 0.70% |
| 2023-10-09 | 28.70 | 29.68 | 28.34 | 29.27 | +1.38% | 8.27 | 0.75% |
| 2023-09-28 | 28.57 | 29.04 | 28.34 | 28.87 | +1.75% | 6.53 | 0.60% |
| 2023-09-27 | 28.20 | 28.83 | 28.00 | 28.38 | +0.62% | 6.03 | 0.56% |
| 2023-09-26 | 27.95 | 28.36 | 27.32 | 28.20 | +1.58% | 7.18 | 0.68% |
| 2023-09-25 | 27.55 | 28.55 | 27.26 | 27.77 | +3.82% | 16.53 | 1.56% |
| 2023-09-22 | 26.86 | 27.11 | 26.30 | 26.74 | 0.00% | 9.24 | 0.91% |