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 |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 22.37 | 22.42 | 21.79 | 21.99 | -1.04% | 3.85 | 0.48% |
| 2022-12-20 | 22.28 | 22.72 | 22.06 | 22.23 | -1.03% | 3.78 | 0.46% |
| 2022-12-19 | 22.26 | 22.80 | 22.21 | 22.46 | +0.87% | 4.96 | 0.60% |
| 2022-12-16 | 22.72 | 22.94 | 22.10 | 22.26 | -3.23% | 4.84 | 0.59% |
| 2022-12-15 | 22.44 | 23.01 | 22.32 | 23.01 | +2.67% | 5.01 | 0.60% |
| 2022-12-14 | 22.17 | 22.78 | 22.09 | 22.41 | +0.91% | 3.75 | 0.46% |
| 2022-12-13 | 22.43 | 22.88 | 22.12 | 22.21 | -1.41% | 4.08 | 0.50% |
| 2022-12-12 | 22.30 | 23.03 | 21.96 | 22.52 | +0.99% | 6.15 | 0.74% |
| 2022-12-09 | 22.08 | 22.34 | 21.79 | 22.30 | +1.36% | 6.10 | 0.75% |
| 2022-12-08 | 22.18 | 22.37 | 21.81 | 22.00 | -0.74% | 5.13 | 0.63% |
| 2022-12-07 | 21.76 | 22.74 | 21.50 | 22.17 | +1.86% | 6.23 | 0.77% |
| 2022-12-06 | 21.89 | 22.17 | 21.45 | 21.76 | -0.57% | 5.34 | 0.67% |
| 2022-12-05 | 21.68 | 22.01 | 21.02 | 21.89 | +4.13% | 7.79 | 0.98% |
| 2022-12-02 | 21.60 | 21.62 | 20.88 | 21.02 | -2.68% | 6.00 | 0.77% |
| 2022-12-01 | 21.21 | 22.06 | 21.06 | 21.60 | +1.82% | 6.42 | 0.81% |
| 2022-11-30 | 20.14 | 21.52 | 20.06 | 21.21 | +5.16% | 10.26 | 1.34% |
| 2022-11-29 | 21.12 | 21.38 | 20.00 | 20.17 | -5.68% | 12.50 | 1.68% |
| 2022-11-28 | 21.10 | 21.43 | 20.93 | 21.39 | +0.36% | 3.47 | 0.45% |
| 2022-11-25 | 21.80 | 21.93 | 21.18 | 21.31 | -2.86% | 3.56 | 0.46% |
| 2022-11-24 | 22.18 | 22.56 | 21.86 | 21.94 | -0.83% | 3.41 | 0.42% |