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 |
|---|---|---|---|---|---|---|---|
| 2022-06-28 | 27.19 | 27.72 | 26.53 | 27.25 | +2.72% | 28.50 | 2.85% |
| 2022-06-27 | 24.16 | 26.53 | 23.99 | 26.53 | +10.00% | 28.46 | 3.00% |
| 2022-06-24 | 24.79 | 24.86 | 23.76 | 24.12 | -3.54% | 19.15 | 2.14% |
| 2022-06-23 | 23.29 | 25.19 | 23.29 | 25.00 | +7.03% | 22.30 | 2.48% |
| 2022-06-22 | 23.06 | 23.97 | 22.70 | 23.36 | +0.04% | 19.54 | 2.26% |
| 2022-06-21 | 24.21 | 25.65 | 23.10 | 23.35 | -2.80% | 26.63 | 2.98% |
| 2022-06-20 | 24.21 | 24.27 | 22.42 | 24.02 | +8.88% | 26.50 | 3.03% |
| 2022-06-17 | 20.83 | 22.75 | 20.58 | 22.06 | +4.94% | 10.22 | 1.28% |
| 2022-06-16 | 20.16 | 21.25 | 20.06 | 21.02 | +4.29% | 8.10 | 1.05% |
| 2022-06-15 | 20.18 | 20.61 | 19.72 | 20.16 | -1.13% | 6.22 | 0.84% |
| 2022-06-14 | 19.60 | 20.74 | 19.09 | 20.39 | +2.51% | 6.20 | 0.86% |
| 2022-06-13 | 19.12 | 20.27 | 19.07 | 19.89 | +2.73% | 7.19 | 0.98% |
| 2022-06-10 | 18.20 | 19.79 | 17.76 | 19.36 | +6.84% | 7.54 | 1.07% |
| 2022-06-09 | 18.30 | 18.38 | 17.92 | 18.12 | -1.05% | 2.29 | 0.34% |
| 2022-06-08 | 17.69 | 18.39 | 17.58 | 18.31 | +3.59% | 4.52 | 0.68% |
| 2022-06-07 | 17.80 | 18.04 | 17.51 | 17.68 | -0.33% | 3.58 | 0.55% |
| 2022-06-06 | 17.60 | 17.97 | 17.42 | 17.74 | +0.76% | 3.82 | 0.59% |
| 2022-06-02 | 17.02 | 17.75 | 17.02 | 17.60 | +2.23% | 3.40 | 0.53% |
| 2022-06-01 | 16.79 | 17.44 | 16.73 | 17.22 | +2.75% | 3.83 | 0.61% |
| 2022-05-31 | 16.05 | 16.90 | 15.88 | 16.76 | +4.43% | 3.92 | 0.64% |