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 |
|---|---|---|---|---|---|---|---|
| 2023-01-19 | 24.09 | 24.30 | 23.71 | 24.04 | +0.12% | 5.07 | 0.58% |
| 2023-01-18 | 23.91 | 24.40 | 23.82 | 24.01 | +1.22% | 6.12 | 0.69% |
| 2023-01-17 | 23.56 | 23.82 | 23.18 | 23.72 | +0.74% | 6.99 | 0.81% |
| 2023-01-16 | 23.70 | 23.89 | 23.22 | 23.55 | +2.60% | 10.59 | 1.23% |
| 2023-01-13 | 22.21 | 23.70 | 22.18 | 22.95 | +3.30% | 14.59 | 1.72% |
| 2023-01-12 | 22.25 | 22.61 | 22.00 | 22.22 | +0.09% | 6.16 | 0.76% |
| 2023-01-11 | 21.59 | 22.37 | 21.41 | 22.20 | +2.91% | 10.54 | 1.30% |
| 2023-01-10 | 21.02 | 21.89 | 20.50 | 21.57 | +3.42% | 10.06 | 1.29% |
| 2023-01-09 | 20.81 | 21.23 | 20.47 | 20.86 | +2.61% | 11.13 | 1.45% |
| 2023-01-06 | 19.97 | 20.62 | 19.93 | 20.33 | +0.96% | 8.05 | 1.08% |
| 2023-01-05 | 19.86 | 20.62 | 19.79 | 20.13 | +1.36% | 11.13 | 1.51% |
| 2023-01-04 | 20.05 | 20.20 | 19.28 | 19.86 | -1.06% | 8.52 | 1.18% |
| 2023-01-03 | 20.34 | 20.39 | 19.69 | 20.08 | -1.89% | 9.84 | 1.34% |
| 2022-12-30 | 20.74 | 21.09 | 20.36 | 20.46 | +0.19% | 4.66 | 0.62% |
| 2022-12-29 | 20.72 | 20.77 | 20.34 | 20.42 | +0.57% | 4.20 | 0.56% |
| 2022-12-28 | 21.27 | 21.33 | 19.96 | 20.31 | -4.27% | 8.83 | 1.19% |
| 2022-12-27 | 21.60 | 21.64 | 20.90 | 21.21 | -1.61% | 3.81 | 0.49% |
| 2022-12-26 | 21.12 | 21.59 | 21.02 | 21.56 | +2.85% | 2.68 | 0.34% |
| 2022-12-23 | 21.49 | 21.73 | 20.78 | 20.96 | -3.33% | 3.43 | 0.44% |
| 2022-12-22 | 22.04 | 22.15 | 21.50 | 21.69 | -1.40% | 2.88 | 0.36% |