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 |
|---|---|---|---|---|---|---|---|
| 2023-05-24 | 24.44 | 24.61 | 24.12 | 24.16 | -1.76% | 3.81 | 0.43% |
| 2023-05-23 | 24.80 | 25.12 | 24.42 | 24.60 | -1.05% | 6.16 | 0.68% |
| 2023-05-22 | 24.58 | 24.95 | 24.22 | 24.86 | +0.90% | 6.85 | 0.76% |
| 2023-05-19 | 24.93 | 25.32 | 24.49 | 24.64 | -0.31% | 10.41 | 1.14% |
| 2023-05-18 | 24.28 | 25.23 | 24.20 | 24.71 | +4.61% | 14.14 | 1.55% |
| 2023-05-17 | 23.14 | 23.62 | 23.08 | 23.62 | +2.47% | 4.56 | 0.53% |
| 2023-05-16 | 23.22 | 23.33 | 22.85 | 23.05 | +0.42% | 2.21 | 0.26% |
| 2023-05-15 | 22.37 | 23.18 | 22.09 | 22.96 | +2.63% | 3.42 | 0.41% |
| 2023-05-12 | 22.66 | 22.95 | 22.37 | 22.37 | -0.94% | 2.42 | 0.29% |
| 2023-05-11 | 22.02 | 23.24 | 21.98 | 22.58 | +1.47% | 5.34 | 0.64% |
| 2023-05-10 | 21.61 | 22.54 | 21.39 | 22.25 | +1.99% | 4.06 | 0.50% |
| 2023-05-09 | 22.28 | 22.28 | 21.62 | 21.82 | -1.44% | 3.35 | 0.42% |
| 2023-05-08 | 22.49 | 22.91 | 22.14 | 22.14 | -1.42% | 3.38 | 0.41% |
| 2023-05-05 | 22.95 | 23.07 | 22.30 | 22.46 | -2.27% | 5.78 | 0.70% |
| 2023-05-04 | 22.30 | 23.78 | 22.30 | 22.98 | +2.10% | 9.22 | 1.08% |
| 2023-04-28 | 22.61 | 22.82 | 22.02 | 22.50 | +0.09% | 3.67 | 0.45% |
| 2023-04-27 | 22.52 | 22.85 | 22.18 | 22.49 | -0.64% | 3.40 | 0.41% |
| 2023-04-26 | 21.30 | 22.91 | 21.22 | 22.63 | +5.91% | 7.24 | 0.88% |
| 2023-04-25 | 21.96 | 22.03 | 21.17 | 21.37 | -2.72% | 3.69 | 0.47% |
| 2023-04-24 | 21.89 | 22.28 | 21.53 | 21.96 | +0.49% | 4.36 | 0.54% |