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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.04 | 44.06 | 42.98 | 43.92 | +2.68% | 47.82 | 2.97% |
| 2025-12-16 | 43.41 | 43.96 | 42.62 | 42.78 | -1.54% | 38.25 | 2.40% |
| 2025-12-15 | 44.40 | 44.66 | 43.42 | 43.44 | -3.33% | 45.94 | 2.83% |
| 2025-12-12 | 44.80 | 45.38 | 43.91 | 44.94 | -0.29% | 59.83 | 3.63% |
| 2025-12-11 | 46.78 | 47.17 | 45.06 | 45.07 | -3.07% | 70.68 | 4.17% |
| 2025-12-10 | 45.88 | 46.85 | 45.31 | 46.50 | +1.39% | 69.96 | 4.09% |
| 2025-12-09 | 45.71 | 46.87 | 45.48 | 45.86 | -1.79% | 78.36 | 4.60% |
| 2025-12-08 | 45.05 | 46.90 | 44.40 | 46.70 | +3.77% | 117.71 | 6.97% |
| 2025-12-05 | 43.70 | 45.18 | 43.67 | 45.00 | +0.69% | 97.86 | 5.95% |
| 2025-12-04 | 43.26 | 45.73 | 42.73 | 44.69 | +7.51% | 144.82 | 8.86% |
| 2025-12-03 | 41.91 | 42.56 | 41.31 | 41.57 | -0.88% | 31.86 | 2.07% |
| 2025-12-02 | 43.27 | 43.28 | 41.68 | 41.94 | -4.02% | 57.65 | 3.69% |
| 2025-12-01 | 43.01 | 44.07 | 42.90 | 43.69 | +1.88% | 57.12 | 3.55% |
| 2025-11-28 | 42.27 | 43.33 | 41.91 | 42.89 | +0.44% | 48.68 | 3.09% |
| 2025-11-27 | 43.11 | 44.09 | 42.62 | 42.70 | -0.93% | 70.04 | 4.38% |
| 2025-11-26 | 41.50 | 43.74 | 40.90 | 43.10 | +2.42% | 88.55 | 5.60% |
| 2025-11-25 | 42.07 | 42.71 | 41.81 | 42.08 | +1.88% | 58.14 | 3.73% |
| 2025-11-24 | 41.51 | 41.78 | 39.74 | 41.30 | -1.22% | 60.65 | 4.02% |
| 2025-11-21 | 40.42 | 42.79 | 40.24 | 41.81 | +1.77% | 88.66 | 5.76% |
| 2025-11-20 | 42.25 | 42.38 | 40.99 | 41.08 | -2.05% | 43.03 | 2.81% |