三花智控 sz.002050
54.05
+2.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.80 | 44.95 | 42.72 | 43.00 | -2.78% | 42.98 | 2.66% |
| 2026-03-20 | 45.44 | 45.45 | 44.20 | 44.23 | -1.67% | 25.86 | 1.56% |
| 2026-03-19 | 45.60 | 45.70 | 44.69 | 44.98 | -3.08% | 32.88 | 1.98% |
| 2026-03-18 | 45.99 | 46.46 | 45.60 | 46.41 | +1.13% | 23.88 | 1.41% |
| 2026-03-17 | 47.00 | 47.40 | 45.87 | 45.89 | -1.67% | 28.10 | 1.63% |
| 2026-03-16 | 47.00 | 47.01 | 46.07 | 46.67 | -1.33% | 25.65 | 1.50% |
| 2026-03-13 | 48.21 | 48.35 | 47.18 | 47.30 | -3.03% | 33.82 | 1.93% |
| 2026-03-12 | 48.18 | 48.97 | 47.81 | 48.78 | +1.18% | 43.63 | 2.44% |
| 2026-03-11 | 48.16 | 48.68 | 47.91 | 48.21 | -0.47% | 32.43 | 1.82% |
| 2026-03-10 | 47.64 | 48.75 | 47.55 | 48.44 | +3.09% | 46.39 | 2.61% |
| 2026-03-09 | 46.23 | 47.28 | 45.50 | 46.99 | -1.51% | 41.80 | 2.46% |
| 2026-03-06 | 47.34 | 48.09 | 47.11 | 47.71 | +0.25% | 26.71 | 1.52% |
| 2026-03-05 | 48.37 | 48.45 | 47.36 | 47.59 | +0.19% | 36.11 | 2.05% |
| 2026-03-04 | 45.95 | 47.97 | 45.80 | 47.50 | +1.98% | 51.24 | 2.96% |
| 2026-03-03 | 49.39 | 49.88 | 46.49 | 46.58 | -5.71% | 70.53 | 4.00% |
| 2026-03-02 | 49.90 | 50.46 | 49.36 | 49.40 | -3.53% | 64.72 | 3.53% |
| 2026-02-27 | 51.68 | 51.93 | 51.12 | 51.21 | -1.41% | 46.99 | 2.49% |
| 2026-02-26 | 51.80 | 52.50 | 51.37 | 51.94 | -0.40% | 50.89 | 2.66% |
| 2026-02-25 | 52.74 | 52.80 | 51.30 | 52.15 | -1.10% | 67.70 | 3.55% |
| 2026-02-24 | 55.02 | 55.02 | 52.36 | 52.73 | -1.40% | 75.76 | 3.87% |