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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 19.29 | 19.36 | 18.91 | 19.14 | -1.08% | 4.94 | 0.69% |
| 2022-02-25 | 19.13 | 19.40 | 19.05 | 19.35 | +1.85% | 3.99 | 0.56% |
| 2022-02-24 | 18.83 | 19.50 | 18.64 | 19.00 | +0.71% | 7.67 | 1.08% |
| 2022-02-23 | 18.60 | 18.90 | 18.53 | 18.86 | +1.28% | 3.39 | 0.49% |
| 2022-02-22 | 18.53 | 18.72 | 18.39 | 18.63 | -0.56% | 3.38 | 0.49% |
| 2022-02-21 | 18.26 | 18.82 | 18.14 | 18.73 | +2.29% | 5.95 | 0.86% |
| 2022-02-18 | 18.18 | 18.31 | 17.84 | 18.31 | +0.26% | 3.80 | 0.57% |
| 2022-02-17 | 18.00 | 18.40 | 17.91 | 18.26 | +1.59% | 4.92 | 0.73% |
| 2022-02-16 | 18.19 | 18.29 | 17.82 | 17.98 | +0.21% | 5.23 | 0.78% |
| 2022-02-15 | 17.76 | 18.00 | 17.51 | 17.94 | -0.53% | 4.42 | 0.67% |
| 2022-02-14 | 17.81 | 18.04 | 17.21 | 18.04 | +0.58% | 6.07 | 0.93% |
| 2022-02-11 | 18.17 | 18.22 | 17.81 | 17.93 | -1.88% | 3.37 | 0.50% |
| 2022-02-10 | 18.41 | 18.57 | 18.06 | 18.27 | -0.72% | 5.08 | 0.75% |
| 2022-02-09 | 18.55 | 18.55 | 18.21 | 18.41 | -0.62% | 4.78 | 0.70% |
| 2022-02-08 | 18.36 | 18.57 | 18.02 | 18.52 | +1.14% | 3.91 | 0.57% |
| 2022-02-07 | 18.61 | 18.72 | 18.05 | 18.31 | +0.63% | 5.30 | 0.78% |
| 2022-01-28 | 18.24 | 18.77 | 17.96 | 18.20 | +0.79% | 9.50 | 1.39% |
| 2022-01-27 | 19.83 | 19.83 | 17.74 | 18.06 | -8.41% | 19.84 | 2.96% |
| 2022-01-26 | 20.81 | 21.10 | 19.58 | 19.71 | -5.18% | 11.95 | 1.59% |
| 2022-01-25 | 21.51 | 21.73 | 20.66 | 20.79 | -2.24% | 6.35 | 0.81% |