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 |
|---|---|---|---|---|---|---|---|
| 2022-08-23 | 28.19 | 28.98 | 28.04 | 28.53 | +1.06% | 7.90 | 0.75% |
| 2022-08-22 | 28.25 | 28.73 | 27.76 | 28.23 | -0.07% | 9.21 | 0.89% |
| 2022-08-19 | 30.00 | 30.14 | 28.20 | 28.25 | -5.71% | 18.73 | 1.78% |
| 2022-08-18 | 28.93 | 30.27 | 28.71 | 29.96 | +3.79% | 16.48 | 1.50% |
| 2022-08-17 | 28.63 | 29.40 | 27.51 | 28.86 | -1.09% | 19.64 | 1.87% |
| 2022-08-16 | 29.79 | 30.26 | 28.90 | 29.18 | -2.22% | 15.68 | 1.45% |
| 2022-08-15 | 27.99 | 30.17 | 27.99 | 29.84 | +6.04% | 19.42 | 1.80% |
| 2022-08-12 | 29.31 | 30.60 | 27.93 | 28.14 | -2.79% | 20.02 | 1.88% |
| 2022-08-11 | 30.18 | 30.18 | 28.58 | 28.95 | -3.83% | 16.15 | 1.51% |
| 2022-08-10 | 29.10 | 30.77 | 28.59 | 30.10 | +5.67% | 18.99 | 1.74% |
| 2022-08-09 | 28.96 | 29.38 | 28.47 | 28.49 | -2.60% | 14.12 | 1.34% |
| 2022-08-08 | 25.95 | 29.25 | 25.95 | 29.25 | +10.01% | 24.71 | 2.40% |
| 2022-08-05 | 28.57 | 28.64 | 25.94 | 26.59 | -3.76% | 24.22 | 2.46% |
| 2022-08-04 | 28.53 | 28.62 | 26.62 | 27.62 | -2.21% | 24.28 | 2.41% |
| 2022-08-03 | 30.85 | 31.05 | 28.03 | 28.25 | -7.87% | 25.19 | 2.35% |
| 2022-08-02 | 30.75 | 31.16 | 30.07 | 30.66 | -2.62% | 15.57 | 1.39% |
| 2022-08-01 | 31.13 | 32.67 | 30.76 | 31.49 | +0.83% | 17.47 | 1.50% |
| 2022-07-29 | 30.54 | 32.13 | 30.11 | 31.23 | +3.80% | 21.09 | 1.83% |
| 2022-07-28 | 30.72 | 31.49 | 29.50 | 30.08 | -1.57% | 26.27 | 2.36% |
| 2022-07-27 | 27.67 | 30.56 | 27.60 | 30.56 | +9.99% | 23.53 | 2.16% |