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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 26.43 | 26.74 | 26.02 | 26.13 | -1.97% | 8.02 | 0.82% |
| 2023-07-20 | 27.28 | 27.43 | 26.54 | 26.66 | -2.32% | 10.61 | 1.06% |
| 2023-07-19 | 27.15 | 27.61 | 26.98 | 27.29 | +0.50% | 6.96 | 0.69% |
| 2023-07-18 | 26.64 | 27.57 | 26.48 | 27.15 | +1.12% | 12.52 | 1.26% |
| 2023-07-17 | 27.07 | 27.42 | 26.50 | 26.85 | -1.04% | 6.48 | 0.66% |
| 2023-07-14 | 27.01 | 27.76 | 26.99 | 27.13 | +0.36% | 13.01 | 1.30% |
| 2023-07-13 | 27.02 | 27.28 | 26.57 | 27.04 | +0.07% | 10.59 | 1.07% |
| 2023-07-12 | 27.22 | 27.75 | 26.92 | 27.02 | -0.96% | 9.15 | 0.92% |
| 2023-07-11 | 26.56 | 27.38 | 26.18 | 27.28 | +3.54% | 17.35 | 1.76% |
| 2023-07-10 | 27.22 | 27.44 | 26.25 | 26.35 | -3.80% | 17.24 | 1.77% |
| 2023-07-07 | 28.18 | 28.24 | 27.24 | 27.39 | -2.26% | 12.33 | 1.23% |
| 2023-07-06 | 28.18 | 28.51 | 27.80 | 28.02 | -0.96% | 11.72 | 1.14% |
| 2023-07-05 | 28.79 | 29.07 | 28.17 | 28.29 | -2.12% | 14.81 | 1.42% |
| 2023-07-04 | 28.45 | 29.26 | 28.19 | 28.90 | +1.82% | 15.72 | 1.49% |
| 2023-07-03 | 29.08 | 29.80 | 28.19 | 28.39 | -3.50% | 20.48 | 1.95% |
| 2023-06-30 | 29.65 | 29.75 | 28.93 | 29.42 | -1.43% | 12.20 | 1.14% |
| 2023-06-29 | 28.95 | 30.25 | 28.84 | 29.85 | +3.02% | 20.94 | 1.93% |
| 2023-06-28 | 28.83 | 29.33 | 28.13 | 28.97 | 0.00% | 10.66 | 1.02% |
| 2023-06-27 | 28.92 | 29.29 | 27.91 | 28.97 | +0.74% | 12.62 | 1.20% |
| 2023-06-26 | 29.85 | 30.51 | 28.33 | 28.76 | -4.40% | 25.96 | 2.44% |