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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 25.67 | 25.67 | 24.83 | 25.37 | -0.75% | 9.37 | 1.02% |
| 2023-02-22 | 25.75 | 26.09 | 25.42 | 25.56 | -1.30% | 3.80 | 0.41% |
| 2023-02-21 | 26.00 | 26.18 | 25.50 | 25.90 | -0.44% | 5.36 | 0.57% |
| 2023-02-20 | 25.46 | 26.29 | 25.25 | 26.01 | +1.66% | 5.38 | 0.57% |
| 2023-02-17 | 25.60 | 25.92 | 25.35 | 25.59 | -0.04% | 5.04 | 0.53% |
| 2023-02-16 | 26.21 | 26.23 | 25.36 | 25.60 | -1.81% | 5.12 | 0.54% |
| 2023-02-15 | 26.07 | 26.56 | 25.97 | 26.07 | 0.00% | 5.86 | 0.61% |
| 2023-02-14 | 26.40 | 26.78 | 25.74 | 26.07 | -0.52% | 5.83 | 0.61% |
| 2023-02-13 | 26.87 | 26.95 | 25.94 | 26.21 | -2.79% | 11.98 | 1.24% |
| 2023-02-10 | 26.30 | 27.41 | 25.82 | 26.96 | +3.17% | 13.07 | 1.33% |
| 2023-02-09 | 25.84 | 26.52 | 25.53 | 26.13 | +0.93% | 13.82 | 1.45% |
| 2023-02-08 | 26.00 | 26.31 | 25.40 | 25.89 | -1.94% | 14.99 | 1.59% |
| 2023-02-07 | 24.19 | 26.40 | 24.07 | 26.40 | +10.00% | 15.54 | 1.65% |
| 2023-02-06 | 24.25 | 24.39 | 23.75 | 24.00 | -1.62% | 6.17 | 0.70% |
| 2023-02-03 | 24.92 | 24.92 | 23.93 | 24.39 | -1.98% | 6.03 | 0.68% |
| 2023-02-02 | 25.02 | 25.20 | 24.83 | 24.89 | -0.73% | 3.32 | 0.36% |
| 2023-02-01 | 24.75 | 25.14 | 24.64 | 25.07 | +1.72% | 6.17 | 0.68% |
| 2023-01-31 | 25.07 | 25.21 | 24.50 | 24.65 | -2.67% | 4.99 | 0.55% |
| 2023-01-30 | 24.39 | 25.55 | 24.35 | 25.32 | +6.79% | 10.64 | 1.16% |
| 2023-01-20 | 24.20 | 24.29 | 23.64 | 23.71 | -1.36% | 4.60 | 0.53% |