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 |
|---|---|---|---|---|---|---|---|
| 2023-06-21 | 30.55 | 31.23 | 29.70 | 30.08 | -1.75% | 15.41 | 1.40% |
| 2023-06-20 | 28.96 | 32.08 | 28.85 | 30.61 | +3.89% | 21.26 | 1.92% |
| 2023-06-19 | 28.19 | 30.15 | 28.19 | 29.47 | +3.17% | 17.91 | 1.68% |
| 2023-06-16 | 28.19 | 28.87 | 27.91 | 28.56 | +1.31% | 13.86 | 1.34% |
| 2023-06-15 | 26.56 | 28.85 | 26.53 | 28.19 | +6.30% | 24.52 | 2.41% |
| 2023-06-14 | 26.50 | 26.98 | 26.29 | 26.52 | -0.29% | 11.44 | 1.18% |
| 2023-06-13 | 26.15 | 27.13 | 25.91 | 26.60 | +2.78% | 23.18 | 2.41% |
| 2023-06-12 | 23.46 | 25.88 | 23.39 | 25.88 | +10.00% | 21.82 | 2.35% |
| 2023-06-09 | 23.73 | 24.22 | 23.44 | 23.53 | 0.00% | 4.69 | 0.54% |
| 2023-06-08 | 23.67 | 23.85 | 23.28 | 23.53 | -0.97% | 3.24 | 0.37% |
| 2023-06-07 | 23.98 | 24.12 | 23.58 | 23.76 | -0.92% | 4.48 | 0.51% |
| 2023-06-06 | 24.85 | 24.96 | 23.91 | 23.98 | -3.49% | 4.69 | 0.53% |
| 2023-06-05 | 24.61 | 25.36 | 24.15 | 24.85 | +1.66% | 5.97 | 0.66% |
| 2023-06-02 | 24.25 | 24.80 | 24.01 | 24.44 | +0.92% | 5.53 | 0.61% |
| 2023-06-01 | 24.64 | 24.65 | 23.80 | 24.22 | -3.35% | 7.73 | 0.87% |
| 2023-05-31 | 24.73 | 25.07 | 24.01 | 25.06 | +2.32% | 10.60 | 1.17% |
| 2023-05-30 | 24.65 | 25.28 | 24.24 | 24.49 | -0.59% | 3.79 | 0.42% |
| 2023-05-29 | 25.12 | 25.21 | 24.11 | 24.64 | -2.41% | 4.65 | 0.52% |
| 2023-05-26 | 24.78 | 25.60 | 24.33 | 25.24 | +1.59% | 5.33 | 0.58% |
| 2023-05-25 | 24.10 | 24.91 | 23.67 | 24.85 | +2.83% | 5.78 | 0.64% |