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 |
|---|---|---|---|---|---|---|---|
| 2022-09-21 | 27.87 | 28.41 | 27.36 | 27.51 | -0.80% | 12.43 | 1.21% |
| 2022-09-20 | 26.00 | 27.91 | 25.78 | 27.73 | +7.73% | 13.51 | 1.35% |
| 2022-09-19 | 25.64 | 26.20 | 25.37 | 25.74 | +1.48% | 6.43 | 0.68% |
| 2022-09-16 | 26.29 | 26.61 | 25.37 | 25.37 | -3.01% | 7.79 | 0.82% |
| 2022-09-15 | 27.88 | 28.25 | 25.85 | 26.15 | -6.97% | 14.98 | 1.53% |
| 2022-09-14 | 28.27 | 28.62 | 27.77 | 28.11 | -1.55% | 9.98 | 0.97% |
| 2022-09-13 | 28.15 | 28.85 | 27.19 | 28.56 | +2.62% | 9.72 | 0.94% |
| 2022-09-09 | 27.96 | 28.29 | 27.26 | 27.83 | +0.56% | 8.18 | 0.80% |
| 2022-09-08 | 28.51 | 28.90 | 27.55 | 27.67 | -4.26% | 10.37 | 1.01% |
| 2022-09-07 | 26.64 | 29.02 | 26.62 | 28.90 | +7.24% | 16.99 | 1.63% |
| 2022-09-06 | 25.06 | 27.27 | 24.89 | 26.95 | +7.97% | 15.66 | 1.62% |
| 2022-09-05 | 24.93 | 25.74 | 24.29 | 24.96 | +0.12% | 8.27 | 0.90% |
| 2022-09-02 | 24.94 | 25.43 | 23.84 | 24.93 | +1.88% | 12.32 | 1.35% |
| 2022-09-01 | 24.65 | 25.19 | 24.39 | 24.47 | -0.66% | 7.62 | 0.84% |
| 2022-08-31 | 25.99 | 26.11 | 24.27 | 24.64 | -5.70% | 17.22 | 1.90% |
| 2022-08-30 | 26.79 | 26.79 | 25.95 | 26.13 | -0.62% | 7.05 | 0.73% |
| 2022-08-29 | 25.46 | 26.63 | 25.28 | 26.29 | +1.71% | 13.29 | 1.39% |
| 2022-08-26 | 26.84 | 27.18 | 25.70 | 25.85 | -2.89% | 12.33 | 1.27% |
| 2022-08-25 | 26.90 | 27.19 | 26.14 | 26.62 | -0.75% | 10.70 | 1.10% |
| 2022-08-24 | 28.49 | 28.72 | 26.71 | 26.82 | -6.00% | 16.80 | 1.68% |