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 |
|---|---|---|---|---|---|---|---|
| 2022-10-26 | 20.80 | 21.11 | 20.44 | 20.72 | +0.51% | 8.81 | 1.16% |
| 2022-10-25 | 20.07 | 21.04 | 19.87 | 20.62 | +2.74% | 10.05 | 1.34% |
| 2022-10-24 | 20.66 | 20.85 | 19.93 | 20.07 | -2.39% | 7.65 | 1.03% |
| 2022-10-21 | 19.96 | 20.69 | 19.69 | 20.56 | +3.50% | 10.35 | 1.39% |
| 2022-10-20 | 20.81 | 21.15 | 19.19 | 19.86 | -6.15% | 19.91 | 2.74% |
| 2022-10-19 | 21.13 | 21.95 | 21.11 | 21.16 | -0.54% | 6.63 | 0.84% |
| 2022-10-18 | 21.38 | 22.06 | 21.06 | 21.28 | +0.64% | 8.95 | 1.14% |
| 2022-10-17 | 21.52 | 21.80 | 20.63 | 21.15 | -1.97% | 10.74 | 1.39% |
| 2022-10-14 | 21.31 | 21.81 | 20.99 | 21.57 | +2.38% | 10.24 | 1.30% |
| 2022-10-13 | 21.70 | 22.04 | 20.90 | 21.07 | -4.50% | 15.05 | 1.93% |
| 2022-10-12 | 20.82 | 22.17 | 20.15 | 22.06 | +5.97% | 17.39 | 2.26% |
| 2022-10-11 | 19.88 | 21.21 | 19.67 | 20.82 | -2.48% | 24.99 | 3.35% |
| 2022-10-10 | 21.36 | 21.55 | 21.35 | 21.35 | -10.00% | 3.69 | 0.47% |
| 2022-09-30 | 24.95 | 25.05 | 23.70 | 23.72 | -4.54% | 11.24 | 1.27% |
| 2022-09-29 | 25.07 | 25.76 | 24.30 | 24.85 | +0.66% | 8.53 | 0.94% |
| 2022-09-28 | 25.56 | 25.84 | 24.61 | 24.68 | -4.12% | 11.33 | 1.24% |
| 2022-09-27 | 27.08 | 27.08 | 25.29 | 25.74 | -4.54% | 13.74 | 1.46% |
| 2022-09-26 | 25.41 | 27.33 | 25.13 | 26.97 | +7.37% | 20.77 | 2.13% |
| 2022-09-23 | 27.06 | 27.23 | 24.32 | 25.12 | -6.96% | 20.75 | 2.24% |
| 2022-09-22 | 27.01 | 27.88 | 26.71 | 27.00 | -1.86% | 9.98 | 1.01% |