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 |
|---|---|---|---|---|---|---|---|
| 2022-03-28 | 16.05 | 16.16 | 15.67 | 16.11 | +1.26% | 2.37 | 0.40% |
| 2022-03-25 | 16.18 | 16.55 | 15.89 | 15.91 | -1.53% | 2.96 | 0.49% |
| 2022-03-24 | 16.02 | 16.32 | 15.88 | 16.16 | +0.12% | 2.11 | 0.35% |
| 2022-03-23 | 16.22 | 16.46 | 16.10 | 16.14 | -0.41% | 2.45 | 0.40% |
| 2022-03-22 | 16.08 | 16.26 | 16.02 | 16.21 | -0.29% | 1.77 | 0.30% |
| 2022-03-21 | 16.08 | 16.59 | 16.00 | 16.26 | +1.07% | 3.37 | 0.56% |
| 2022-03-18 | 16.09 | 16.26 | 15.90 | 16.08 | +0.18% | 4.48 | 0.75% |
| 2022-03-17 | 15.90 | 16.33 | 15.66 | 16.06 | +2.68% | 4.53 | 0.76% |
| 2022-03-16 | 15.24 | 15.72 | 14.66 | 15.64 | +4.79% | 4.21 | 0.74% |
| 2022-03-15 | 15.71 | 15.81 | 14.87 | 14.92 | -5.49% | 3.79 | 0.66% |
| 2022-03-14 | 16.14 | 16.17 | 15.79 | 15.79 | -3.10% | 2.66 | 0.45% |
| 2022-03-11 | 16.09 | 16.31 | 15.81 | 16.29 | -0.52% | 4.63 | 0.77% |
| 2022-03-10 | 16.26 | 16.53 | 15.97 | 16.38 | +4.69% | 4.96 | 0.82% |
| 2022-03-09 | 16.33 | 16.56 | 14.97 | 15.65 | -5.74% | 8.07 | 1.38% |
| 2022-03-08 | 17.22 | 17.43 | 16.26 | 16.60 | -4.34% | 5.44 | 0.87% |
| 2022-03-07 | 18.19 | 18.28 | 17.28 | 17.35 | -5.10% | 4.91 | 0.75% |
| 2022-03-04 | 18.66 | 18.76 | 18.18 | 18.28 | -2.74% | 4.46 | 0.65% |
| 2022-03-03 | 19.29 | 19.30 | 18.76 | 18.80 | -2.23% | 2.46 | 0.35% |
| 2022-03-02 | 19.37 | 19.43 | 19.10 | 19.23 | -1.22% | 2.33 | 0.33% |
| 2022-03-01 | 19.22 | 19.60 | 19.19 | 19.46 | +1.69% | 4.19 | 0.58% |