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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.92 | 42.71 | 41.59 | 41.94 | -0.26% | 43.55 | 2.81% |
| 2025-11-18 | 41.84 | 42.51 | 41.41 | 42.05 | +0.69% | 48.29 | 3.11% |
| 2025-11-17 | 41.57 | 42.79 | 41.41 | 41.76 | -1.48% | 57.97 | 3.74% |
| 2025-11-14 | 43.05 | 43.37 | 42.16 | 42.39 | -4.09% | 61.33 | 3.89% |
| 2025-11-13 | 43.21 | 44.84 | 42.91 | 44.19 | +0.93% | 74.53 | 4.61% |
| 2025-11-12 | 44.20 | 45.13 | 43.50 | 43.78 | -0.05% | 69.91 | 4.28% |
| 2025-11-11 | 45.82 | 46.00 | 43.63 | 43.80 | -3.54% | 95.92 | 5.85% |
| 2025-11-10 | 47.72 | 48.24 | 44.90 | 45.41 | -6.01% | 116.76 | 6.86% |
| 2025-11-07 | 48.89 | 49.77 | 47.91 | 48.31 | -3.85% | 99.91 | 5.55% |
| 2025-11-06 | 46.89 | 51.00 | 46.33 | 50.25 | +8.02% | 140.70 | 7.88% |
| 2025-11-05 | 45.62 | 47.27 | 45.24 | 46.52 | -0.70% | 75.14 | 4.41% |
| 2025-11-04 | 48.69 | 49.03 | 46.17 | 46.85 | -3.77% | 89.92 | 5.17% |
| 2025-11-03 | 49.30 | 50.08 | 47.62 | 48.68 | -2.28% | 102.42 | 5.72% |
| 2025-10-31 | 50.71 | 52.39 | 49.69 | 49.82 | -2.52% | 113.69 | 6.03% |
| 2025-10-30 | 52.88 | 53.13 | 50.96 | 51.11 | -3.34% | 111.31 | 5.82% |
| 2025-10-29 | 51.79 | 53.26 | 51.59 | 52.87 | +0.72% | 127.13 | 6.57% |
| 2025-10-28 | 48.89 | 53.36 | 48.62 | 52.49 | +8.21% | 180.85 | 9.62% |
| 2025-10-27 | 48.91 | 49.33 | 47.70 | 48.51 | -0.02% | 114.95 | 6.43% |
| 2025-10-24 | 47.99 | 49.89 | 46.86 | 48.52 | +1.40% | 125.71 | 7.05% |
| 2025-10-23 | 46.89 | 48.23 | 46.30 | 47.86 | -0.29% | 95.51 | 5.46% |