三花智控 sz.002050
54.05
+2.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.15 | 53.90 | 51.91 | 53.48 | +1.54% | 69.77 | 3.55% |
| 2026-02-12 | 52.00 | 53.10 | 51.77 | 52.67 | +0.98% | 45.21 | 2.33% |
| 2026-02-11 | 52.60 | 53.20 | 52.00 | 52.16 | -2.14% | 51.03 | 2.64% |
| 2026-02-10 | 51.58 | 53.90 | 51.15 | 53.30 | +3.33% | 97.52 | 5.03% |
| 2026-02-09 | 51.70 | 51.79 | 51.01 | 51.58 | +0.90% | 49.58 | 2.62% |
| 2026-02-06 | 49.36 | 52.17 | 49.08 | 51.12 | +2.06% | 66.91 | 3.55% |
| 2026-02-05 | 50.51 | 50.89 | 49.86 | 50.09 | -3.04% | 46.26 | 2.50% |
| 2026-02-04 | 51.90 | 51.99 | 51.06 | 51.66 | -1.28% | 56.95 | 3.00% |
| 2026-02-03 | 50.94 | 52.33 | 50.11 | 52.33 | +3.13% | 84.00 | 4.42% |
| 2026-02-02 | 50.42 | 52.69 | 50.37 | 50.74 | -0.39% | 93.58 | 4.94% |
| 2026-01-30 | 50.09 | 51.98 | 49.30 | 50.94 | +1.74% | 90.54 | 4.85% |
| 2026-01-29 | 51.50 | 51.75 | 50.01 | 50.07 | -2.61% | 69.06 | 3.70% |
| 2026-01-28 | 51.95 | 52.20 | 51.10 | 51.41 | -1.65% | 62.87 | 3.31% |
| 2026-01-27 | 51.99 | 52.67 | 50.78 | 52.27 | +0.64% | 85.34 | 4.47% |
| 2026-01-26 | 54.04 | 54.89 | 51.80 | 51.94 | -3.89% | 114.96 | 5.91% |
| 2026-01-23 | 55.06 | 55.65 | 53.77 | 54.04 | -3.55% | 153.69 | 7.68% |
| 2026-01-22 | 58.10 | 58.60 | 56.00 | 56.03 | -3.31% | 116.05 | 5.54% |
| 2026-01-21 | 57.06 | 59.27 | 57.06 | 57.95 | +0.14% | 100.87 | 4.70% |
| 2026-01-20 | 58.80 | 60.12 | 57.11 | 57.87 | -1.18% | 132.35 | 6.15% |
| 2026-01-19 | 58.22 | 60.77 | 57.33 | 58.56 | +1.91% | 161.03 | 7.42% |