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 |
|---|---|---|---|---|---|---|---|
| 2022-05-30 | 15.83 | 16.14 | 15.62 | 16.05 | +2.08% | 1.77 | 0.30% |
| 2022-05-27 | 15.89 | 16.24 | 15.71 | 15.72 | -1.21% | 2.29 | 0.39% |
| 2022-05-26 | 16.01 | 16.18 | 15.64 | 15.91 | +0.12% | 1.86 | 0.32% |
| 2022-05-25 | 15.61 | 15.99 | 15.43 | 15.89 | +1.16% | 2.26 | 0.39% |
| 2022-05-24 | 16.16 | 16.64 | 15.67 | 15.71 | -2.74% | 4.34 | 0.73% |
| 2022-05-23 | 16.54 | 16.91 | 16.15 | 16.15 | -4.33% | 4.84 | 0.80% |
| 2022-05-20 | 16.48 | 17.07 | 16.48 | 16.88 | +1.74% | 2.92 | 0.47% |
| 2022-05-19 | 16.44 | 16.77 | 16.31 | 16.59 | -1.03% | 2.38 | 0.39% |
| 2022-05-18 | 16.87 | 16.95 | 16.36 | 16.77 | +0.29% | 3.78 | 0.61% |
| 2022-05-17 | 16.11 | 16.72 | 15.99 | 16.72 | +3.76% | 3.34 | 0.55% |
| 2022-05-16 | 16.49 | 16.81 | 16.02 | 16.11 | -1.64% | 2.89 | 0.48% |
| 2022-05-13 | 16.06 | 16.41 | 15.81 | 16.38 | +1.97% | 3.17 | 0.53% |
| 2022-05-12 | 15.94 | 16.11 | 15.61 | 16.07 | -0.42% | 2.65 | 0.45% |
| 2022-05-11 | 16.05 | 16.53 | 15.93 | 16.13 | +0.84% | 5.33 | 0.89% |
| 2022-05-10 | 15.71 | 16.18 | 15.35 | 16.00 | +1.20% | 3.60 | 0.61% |
| 2022-05-09 | 15.70 | 16.03 | 15.52 | 15.81 | -0.60% | 1.78 | 0.30% |
| 2022-05-06 | 15.42 | 16.13 | 15.31 | 15.90 | +0.06% | 2.62 | 0.45% |
| 2022-05-05 | 16.03 | 16.47 | 15.52 | 15.89 | -0.42% | 5.06 | 0.86% |
| 2022-04-29 | 15.99 | 16.25 | 15.53 | 15.96 | +1.58% | 4.61 | 0.78% |
| 2022-04-28 | 14.47 | 15.87 | 14.27 | 15.71 | +8.91% | 7.30 | 1.29% |