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 |
|---|---|---|---|---|---|---|---|
| 2023-04-21 | 22.40 | 22.56 | 21.85 | 21.86 | -3.49% | 6.40 | 0.79% |
| 2023-04-20 | 23.32 | 23.52 | 22.20 | 22.65 | -4.12% | 9.08 | 1.09% |
| 2023-04-19 | 23.49 | 23.83 | 23.25 | 23.62 | +0.49% | 4.91 | 0.57% |
| 2023-04-18 | 23.70 | 24.07 | 23.38 | 23.51 | -0.85% | 6.51 | 0.75% |
| 2023-04-17 | 24.20 | 25.24 | 23.69 | 23.71 | +2.08% | 16.33 | 1.81% |
| 2023-04-14 | 22.95 | 23.53 | 22.90 | 23.23 | +1.22% | 3.92 | 0.46% |
| 2023-04-13 | 23.34 | 23.56 | 22.94 | 22.95 | -1.77% | 3.35 | 0.39% |
| 2023-04-12 | 23.62 | 23.85 | 23.00 | 23.36 | -0.74% | 5.04 | 0.59% |
| 2023-04-11 | 23.49 | 23.72 | 23.29 | 23.54 | +0.21% | 5.31 | 0.62% |
| 2023-04-10 | 24.11 | 24.56 | 23.08 | 23.49 | -1.58% | 6.32 | 0.73% |
| 2023-04-07 | 24.38 | 24.61 | 23.70 | 23.86 | -2.14% | 4.25 | 0.48% |
| 2023-04-06 | 24.01 | 24.45 | 23.97 | 24.39 | +0.76% | 3.55 | 0.40% |
| 2023-04-04 | 24.32 | 24.45 | 23.73 | 24.20 | -0.40% | 6.40 | 0.72% |
| 2023-04-03 | 24.78 | 24.81 | 24.12 | 24.30 | -2.14% | 5.87 | 0.66% |
| 2023-03-31 | 24.99 | 25.26 | 24.68 | 24.83 | -1.08% | 3.79 | 0.42% |
| 2023-03-30 | 25.15 | 25.21 | 24.74 | 25.10 | -0.19% | 4.47 | 0.49% |
| 2023-03-29 | 24.73 | 25.84 | 24.53 | 25.15 | +1.28% | 7.67 | 0.83% |
| 2023-03-28 | 24.52 | 25.20 | 24.44 | 24.83 | +0.74% | 8.99 | 0.99% |
| 2023-03-27 | 22.83 | 25.04 | 22.78 | 24.65 | +7.71% | 17.19 | 1.92% |
| 2023-03-24 | 22.16 | 23.00 | 21.73 | 22.88 | +3.26% | 10.21 | 1.24% |