三花智控 sz.002050
54.05
+2.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.10 | 58.86 | 55.09 | 57.46 | +5.26% | 162.85 | 7.71% |
| 2026-01-15 | 54.47 | 55.30 | 54.03 | 54.59 | -0.27% | 81.01 | 4.03% |
| 2026-01-14 | 56.19 | 57.51 | 54.23 | 54.74 | -4.01% | 172.99 | 8.38% |
| 2026-01-13 | 56.57 | 60.02 | 56.18 | 57.03 | +0.26% | 170.34 | 7.95% |
| 2026-01-12 | 57.47 | 58.10 | 55.64 | 56.88 | -0.24% | 158.28 | 7.54% |
| 2026-01-09 | 54.09 | 57.75 | 54.06 | 57.02 | +5.09% | 158.43 | 7.60% |
| 2026-01-08 | 55.18 | 55.76 | 53.88 | 54.25 | -2.48% | 117.40 | 5.80% |
| 2026-01-07 | 55.68 | 57.47 | 54.18 | 55.63 | -1.92% | 184.91 | 9.00% |
| 2026-01-06 | 55.87 | 58.75 | 55.46 | 56.72 | +0.99% | 181.39 | 8.65% |
| 2026-01-05 | 54.38 | 57.86 | 53.93 | 56.16 | +1.75% | 192.12 | 9.27% |
| 2025-12-31 | 54.06 | 56.37 | 52.29 | 55.19 | +5.35% | 224.73 | 11.21% |
| 2025-12-30 | 46.90 | 52.39 | 46.78 | 52.39 | +9.99% | 141.34 | 7.63% |
| 2025-12-29 | 47.30 | 49.02 | 46.99 | 47.63 | +0.91% | 96.84 | 5.47% |
| 2025-12-26 | 46.99 | 47.72 | 46.34 | 47.20 | -0.55% | 80.96 | 4.67% |
| 2025-12-25 | 45.39 | 47.90 | 45.16 | 47.46 | +5.50% | 103.83 | 6.02% |
| 2025-12-24 | 44.78 | 45.29 | 44.55 | 44.98 | +0.45% | 40.11 | 2.41% |
| 2025-12-23 | 45.69 | 45.69 | 44.60 | 44.78 | -1.19% | 60.03 | 3.61% |
| 2025-12-22 | 43.95 | 45.82 | 43.70 | 45.32 | +4.49% | 81.00 | 4.89% |
| 2025-12-19 | 43.26 | 44.08 | 43.25 | 43.37 | +1.38% | 39.29 | 2.44% |
| 2025-12-18 | 43.19 | 44.13 | 42.70 | 42.79 | -2.59% | 40.28 | 2.52% |