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 |
|---|---|---|---|---|---|---|---|
| 2023-03-23 | 23.48 | 23.48 | 21.99 | 22.16 | -5.70% | 10.73 | 1.30% |
| 2023-03-22 | 23.91 | 24.02 | 23.28 | 23.50 | +0.41% | 5.49 | 0.63% |
| 2023-03-21 | 22.63 | 23.44 | 22.48 | 23.40 | +3.28% | 5.49 | 0.65% |
| 2023-03-20 | 22.45 | 22.80 | 22.15 | 22.66 | -0.38% | 7.50 | 0.91% |
| 2023-03-17 | 22.86 | 23.21 | 22.31 | 22.75 | -0.30% | 6.10 | 0.74% |
| 2023-03-16 | 22.66 | 23.18 | 22.51 | 22.81 | -0.88% | 5.20 | 0.62% |
| 2023-03-15 | 23.04 | 24.00 | 22.96 | 23.02 | +0.63% | 6.60 | 0.77% |
| 2023-03-14 | 22.97 | 23.10 | 22.58 | 22.87 | -0.55% | 5.82 | 0.70% |
| 2023-03-13 | 22.27 | 23.14 | 22.17 | 23.00 | +2.05% | 5.79 | 0.69% |
| 2023-03-10 | 22.93 | 23.03 | 22.45 | 22.53 | -2.30% | 4.73 | 0.57% |
| 2023-03-09 | 23.01 | 23.86 | 22.94 | 23.06 | +0.25% | 5.47 | 0.64% |
| 2023-03-08 | 23.00 | 23.55 | 22.83 | 23.01 | -0.50% | 3.81 | 0.45% |
| 2023-03-07 | 23.67 | 23.71 | 23.05 | 23.12 | -2.12% | 3.89 | 0.46% |
| 2023-03-06 | 23.22 | 23.85 | 23.00 | 23.62 | +1.70% | 7.49 | 0.87% |
| 2023-03-03 | 23.13 | 23.67 | 23.08 | 23.23 | +1.01% | 8.05 | 0.94% |
| 2023-03-02 | 25.09 | 25.25 | 22.91 | 23.00 | -5.81% | 16.58 | 1.94% |
| 2023-03-01 | 24.75 | 24.90 | 24.16 | 24.41 | -0.90% | 8.69 | 0.97% |
| 2023-02-28 | 25.15 | 25.15 | 24.38 | 24.64 | -2.26% | 6.91 | 0.77% |
| 2023-02-27 | 24.57 | 25.64 | 24.44 | 25.20 | +2.23% | 6.86 | 0.75% |
| 2023-02-24 | 25.29 | 25.31 | 24.45 | 24.66 | -2.81% | 8.47 | 0.94% |