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 |
|---|---|---|---|---|---|---|---|
| 2023-09-21 | 26.83 | 26.83 | 26.26 | 26.74 | -0.33% | 4.67 | 0.46% |
| 2023-09-20 | 27.19 | 27.28 | 26.67 | 26.83 | -1.32% | 5.01 | 0.49% |
| 2023-09-19 | 27.37 | 27.68 | 26.85 | 27.19 | -0.99% | 4.77 | 0.46% |
| 2023-09-18 | 26.86 | 27.88 | 26.70 | 27.46 | +1.88% | 5.54 | 0.53% |
| 2023-09-15 | 27.17 | 27.26 | 26.78 | 26.96 | -0.75% | 4.18 | 0.41% |
| 2023-09-14 | 27.55 | 27.82 | 27.03 | 27.16 | -1.76% | 4.26 | 0.41% |
| 2023-09-13 | 28.24 | 28.35 | 27.51 | 27.65 | -2.44% | 5.13 | 0.49% |
| 2023-09-12 | 28.48 | 28.73 | 27.62 | 28.34 | +1.50% | 6.76 | 0.63% |
| 2023-09-11 | 27.79 | 28.26 | 27.46 | 27.92 | +0.45% | 5.42 | 0.51% |
| 2023-09-08 | 27.42 | 28.43 | 27.31 | 27.79 | +1.35% | 5.23 | 0.49% |
| 2023-09-07 | 27.77 | 27.80 | 27.38 | 27.43 | -1.33% | 3.65 | 0.35% |
| 2023-09-06 | 27.61 | 27.90 | 27.44 | 27.79 | -0.38% | 4.76 | 0.45% |
| 2023-09-05 | 27.76 | 28.36 | 27.75 | 27.90 | +0.60% | 8.50 | 0.80% |
| 2023-09-04 | 28.83 | 28.86 | 27.24 | 27.74 | -4.20% | 14.56 | 1.38% |
| 2023-09-01 | 28.73 | 28.97 | 27.90 | 28.95 | +0.27% | 9.58 | 0.89% |
| 2023-08-31 | 29.03 | 29.46 | 28.61 | 28.87 | -1.03% | 8.62 | 0.79% |
| 2023-08-30 | 29.17 | 30.07 | 29.04 | 29.18 | -0.33% | 12.16 | 1.09% |
| 2023-08-29 | 27.14 | 30.13 | 27.14 | 29.27 | +6.89% | 18.47 | 1.68% |
| 2023-08-28 | 28.29 | 28.78 | 27.03 | 27.39 | +1.77% | 8.01 | 0.76% |
| 2023-08-25 | 27.05 | 27.11 | 26.13 | 26.91 | -0.61% | 4.24 | 0.42% |