三花智控 sz.002050
45.69
+0.73%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2023-08-18 | 26.44 | 26.44 | 25.47 | 25.76 | -2.47% | 5.74 | 0.59% |
| 2023-08-17 | 26.10 | 26.82 | 25.58 | 26.41 | +0.93% | 6.23 | 0.63% |
| 2023-08-16 | 26.53 | 26.98 | 26.04 | 26.17 | -1.43% | 5.01 | 0.50% |
| 2023-08-15 | 27.11 | 27.17 | 26.30 | 26.55 | -1.44% | 4.38 | 0.43% |
| 2023-08-14 | 26.54 | 27.03 | 25.94 | 26.94 | +0.40% | 5.59 | 0.56% |
| 2023-08-11 | 27.69 | 27.76 | 26.81 | 26.83 | -2.47% | 3.15 | 0.31% |
| 2023-08-10 | 27.49 | 27.56 | 27.20 | 27.51 | -0.35% | 3.36 | 0.32% |
| 2023-08-09 | 28.08 | 28.18 | 27.42 | 27.61 | -2.51% | 5.25 | 0.50% |
| 2023-08-08 | 27.77 | 28.58 | 27.72 | 28.32 | +1.32% | 7.18 | 0.68% |
| 2023-08-07 | 27.85 | 28.29 | 27.71 | 27.95 | +0.17% | 8.86 | 0.85% |
| 2023-08-04 | 27.09 | 28.10 | 26.83 | 27.90 | +2.10% | 11.94 | 1.16% |
| 2023-08-03 | 27.10 | 27.67 | 26.72 | 27.33 | +0.46% | 6.86 | 0.68% |
| 2023-08-02 | 27.08 | 27.71 | 26.94 | 27.20 | +0.50% | 10.61 | 1.04% |
| 2023-08-01 | 27.20 | 27.32 | 26.66 | 27.07 | -0.04% | 5.75 | 0.57% |
| 2023-07-31 | 26.13 | 27.50 | 26.12 | 27.08 | +3.80% | 11.04 | 1.09% |
| 2023-07-28 | 26.48 | 26.48 | 25.73 | 26.08 | -1.51% | 9.67 | 0.99% |
| 2023-07-27 | 26.35 | 26.80 | 26.35 | 26.48 | +1.41% | 7.86 | 0.79% |
| 2023-07-26 | 27.26 | 27.26 | 25.96 | 26.11 | -4.21% | 11.00 | 1.12% |
| 2023-07-25 | 26.74 | 27.38 | 26.36 | 27.26 | +3.62% | 12.85 | 1.27% |
| 2023-07-24 | 26.25 | 26.70 | 25.90 | 26.31 | +0.67% | 5.40 | 0.55% |