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 |
|---|---|---|---|---|---|---|---|
| 2022-11-23 | 21.50 | 22.27 | 21.22 | 22.12 | +3.10% | 4.80 | 0.60% |
| 2022-11-22 | 21.96 | 22.06 | 21.27 | 21.45 | -3.09% | 4.83 | 0.61% |
| 2022-11-21 | 21.25 | 22.21 | 20.96 | 22.14 | +3.24% | 5.70 | 0.71% |
| 2022-11-18 | 21.34 | 21.71 | 20.78 | 21.44 | +0.86% | 6.32 | 0.81% |
| 2022-11-17 | 21.64 | 21.77 | 20.63 | 21.26 | -2.43% | 8.50 | 1.10% |
| 2022-11-16 | 22.47 | 22.61 | 21.71 | 21.79 | -3.50% | 5.05 | 0.63% |
| 2022-11-15 | 21.96 | 22.66 | 21.76 | 22.58 | +2.45% | 6.69 | 0.82% |
| 2022-11-14 | 22.50 | 22.83 | 21.93 | 22.04 | -2.14% | 6.17 | 0.76% |
| 2022-11-11 | 22.76 | 23.23 | 22.17 | 22.52 | +2.41% | 7.07 | 0.85% |
| 2022-11-10 | 22.49 | 22.66 | 21.63 | 21.99 | -3.96% | 8.41 | 1.04% |
| 2022-11-09 | 22.86 | 23.53 | 22.61 | 22.90 | +0.17% | 4.97 | 0.59% |
| 2022-11-08 | 23.13 | 23.14 | 22.45 | 22.86 | -1.21% | 5.81 | 0.70% |
| 2022-11-07 | 23.31 | 23.61 | 22.77 | 23.14 | -0.87% | 6.69 | 0.79% |
| 2022-11-04 | 22.38 | 23.67 | 22.38 | 23.34 | +4.62% | 10.54 | 1.24% |
| 2022-11-03 | 22.19 | 22.51 | 21.98 | 22.31 | -0.17% | 6.93 | 0.85% |
| 2022-11-02 | 21.04 | 22.86 | 20.74 | 22.35 | +5.94% | 14.67 | 1.82% |
| 2022-11-01 | 20.49 | 21.12 | 20.36 | 21.10 | +2.96% | 6.48 | 0.85% |
| 2022-10-31 | 19.70 | 20.65 | 19.39 | 20.49 | +2.91% | 11.90 | 1.60% |
| 2022-10-28 | 20.70 | 21.07 | 19.77 | 19.91 | -4.75% | 10.34 | 1.39% |
| 2022-10-27 | 21.74 | 22.06 | 20.85 | 20.90 | +0.88% | 16.97 | 2.16% |