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 |
|---|---|---|---|---|---|---|---|
| 2022-01-24 | 21.44 | 21.75 | 21.15 | 21.26 | -1.37% | 6.87 | 0.86% |
| 2022-01-21 | 22.04 | 22.12 | 21.26 | 21.56 | -2.16% | 9.00 | 1.12% |
| 2022-01-20 | 23.15 | 23.24 | 21.93 | 22.04 | -5.16% | 8.09 | 0.98% |
| 2022-01-19 | 23.24 | 23.53 | 23.03 | 23.24 | -0.41% | 2.82 | 0.33% |
| 2022-01-18 | 23.19 | 23.47 | 23.01 | 23.33 | +0.45% | 1.96 | 0.23% |
| 2022-01-17 | 22.85 | 23.39 | 22.68 | 23.23 | +1.16% | 3.77 | 0.44% |
| 2022-01-14 | 23.35 | 23.41 | 22.85 | 22.96 | -1.59% | 3.63 | 0.42% |
| 2022-01-13 | 23.95 | 24.05 | 23.25 | 23.33 | -2.47% | 2.69 | 0.31% |
| 2022-01-12 | 23.34 | 24.02 | 23.25 | 23.92 | +2.11% | 3.51 | 0.40% |
| 2022-01-11 | 23.99 | 24.04 | 23.33 | 23.43 | -2.61% | 3.16 | 0.36% |
| 2022-01-10 | 23.58 | 24.23 | 23.20 | 24.05 | +1.41% | 4.68 | 0.53% |
| 2022-01-07 | 23.32 | 24.28 | 23.04 | 23.72 | +2.05% | 7.42 | 0.84% |
| 2022-01-06 | 23.66 | 23.91 | 23.03 | 23.24 | -1.85% | 4.99 | 0.58% |
| 2022-01-05 | 24.34 | 24.49 | 23.43 | 23.68 | -3.15% | 7.45 | 0.84% |
| 2022-01-04 | 24.16 | 25.14 | 23.79 | 24.45 | +1.50% | 10.48 | 1.15% |