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 |
|---|---|---|---|---|---|---|---|
| 2022-07-26 | 26.62 | 28.02 | 26.11 | 27.79 | +5.36% | 12.95 | 1.29% |
| 2022-07-25 | 26.81 | 26.90 | 25.86 | 26.38 | -1.47% | 6.64 | 0.69% |
| 2022-07-22 | 26.97 | 27.13 | 26.23 | 26.77 | -0.14% | 10.03 | 1.02% |
| 2022-07-21 | 27.10 | 27.86 | 26.68 | 26.81 | -1.52% | 10.06 | 1.01% |
| 2022-07-20 | 28.10 | 28.62 | 26.97 | 27.22 | -3.87% | 17.54 | 1.74% |
| 2022-07-19 | 27.82 | 29.40 | 27.52 | 28.32 | +1.76% | 14.73 | 1.41% |
| 2022-07-18 | 28.44 | 28.44 | 26.77 | 27.83 | -0.89% | 13.25 | 1.31% |
| 2022-07-15 | 27.88 | 29.06 | 27.43 | 28.08 | -0.14% | 16.25 | 1.56% |
| 2022-07-14 | 27.30 | 29.13 | 26.77 | 28.11 | +3.28% | 19.63 | 1.89% |
| 2022-07-13 | 25.90 | 27.59 | 25.49 | 27.22 | +7.19% | 14.15 | 1.44% |
| 2022-07-12 | 26.19 | 26.57 | 25.37 | 25.40 | -3.22% | 8.83 | 0.93% |
| 2022-07-11 | 26.91 | 27.10 | 25.86 | 26.24 | -2.15% | 11.66 | 1.21% |
| 2022-07-08 | 26.90 | 27.88 | 26.52 | 26.82 | -1.73% | 10.92 | 1.10% |
| 2022-07-07 | 25.88 | 27.29 | 25.27 | 27.29 | +4.41% | 19.96 | 2.04% |
| 2022-07-06 | 26.70 | 26.89 | 25.80 | 26.14 | -2.47% | 12.46 | 1.29% |
| 2022-07-05 | 26.71 | 27.97 | 26.14 | 26.80 | +0.50% | 16.56 | 1.68% |
| 2022-07-04 | 26.64 | 27.34 | 26.14 | 26.66 | +2.02% | 15.17 | 1.55% |
| 2022-07-01 | 26.27 | 26.38 | 25.32 | 26.14 | -1.02% | 16.37 | 1.73% |
| 2022-06-30 | 26.47 | 27.67 | 25.78 | 26.40 | +3.89% | 22.18 | 2.27% |
| 2022-06-29 | 26.90 | 27.08 | 25.27 | 25.41 | -6.73% | 24.16 | 2.51% |