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 |
|---|---|---|---|---|---|---|---|
| 2022-04-27 | 13.90 | 14.71 | 13.74 | 14.43 | +3.41% | 6.79 | 1.28% |
| 2022-04-26 | 13.13 | 13.96 | 13.07 | 13.95 | +9.90% | 7.02 | 1.38% |
| 2022-04-25 | 13.62 | 13.82 | 12.69 | 12.69 | -8.89% | 3.52 | 0.72% |
| 2022-04-22 | 13.93 | 14.15 | 13.69 | 13.93 | -1.15% | 1.77 | 0.34% |
| 2022-04-21 | 14.62 | 14.76 | 14.03 | 14.09 | -4.08% | 2.23 | 0.42% |
| 2022-04-20 | 14.76 | 15.04 | 14.62 | 14.69 | -0.26% | 1.64 | 0.30% |
| 2022-04-19 | 15.19 | 15.23 | 14.68 | 14.73 | -2.70% | 1.61 | 0.29% |
| 2022-04-18 | 14.99 | 15.24 | 14.76 | 15.14 | +1.08% | 1.77 | 0.32% |
| 2022-04-15 | 14.58 | 15.12 | 14.39 | 14.98 | +1.75% | 2.16 | 0.39% |
| 2022-04-14 | 14.56 | 14.76 | 14.47 | 14.72 | +2.05% | 1.49 | 0.27% |
| 2022-04-13 | 14.85 | 14.96 | 14.41 | 14.43 | -4.11% | 2.20 | 0.40% |
| 2022-04-12 | 14.61 | 15.11 | 14.50 | 15.05 | +2.60% | 2.82 | 0.51% |
| 2022-04-11 | 15.85 | 15.89 | 14.57 | 14.66 | -6.95% | 4.31 | 0.77% |
| 2022-04-08 | 16.00 | 16.05 | 15.41 | 15.76 | -1.49% | 2.91 | 0.50% |
| 2022-04-07 | 16.35 | 16.59 | 16.00 | 16.00 | -1.93% | 3.61 | 0.60% |
| 2022-04-06 | 16.13 | 16.48 | 16.01 | 16.31 | +0.71% | 2.59 | 0.43% |
| 2022-04-01 | 15.67 | 16.25 | 15.63 | 16.20 | +2.35% | 2.44 | 0.41% |
| 2022-03-31 | 16.09 | 16.12 | 15.72 | 15.83 | -2.69% | 1.87 | 0.32% |
| 2022-03-30 | 16.03 | 16.35 | 15.93 | 16.26 | +1.79% | 2.69 | 0.45% |
| 2022-03-29 | 16.27 | 16.27 | 15.97 | 15.98 | -0.83% | 2.28 | 0.38% |