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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.98 | 48.59 | 45.82 | 47.99 | +2.49% | 118.01 | 6.75% |
| 2025-10-21 | 45.90 | 47.34 | 45.20 | 46.83 | +1.80% | 115.80 | 6.74% |
| 2025-10-20 | 44.90 | 47.34 | 43.95 | 46.00 | +6.42% | 131.86 | 7.77% |
| 2025-10-17 | 43.58 | 44.79 | 41.92 | 43.23 | +0.93% | 103.07 | 6.43% |
| 2025-10-16 | 41.91 | 43.87 | 41.76 | 42.83 | -2.85% | 100.60 | 6.36% |
| 2025-10-15 | 40.30 | 44.08 | 39.61 | 44.08 | +10.01% | 119.80 | 7.64% |
| 2025-10-14 | 43.92 | 44.18 | 39.91 | 40.07 | -6.95% | 95.77 | 6.22% |
| 2025-10-13 | 42.31 | 43.85 | 41.51 | 43.07 | -5.23% | 93.58 | 5.92% |
| 2025-10-10 | 48.39 | 49.48 | 44.90 | 45.44 | -7.80% | 131.72 | 7.66% |
| 2025-10-09 | 46.90 | 50.32 | 45.50 | 49.28 | +1.98% | 130.09 | 7.32% |
| 2025-09-30 | 46.19 | 48.79 | 46.09 | 48.32 | +3.93% | 114.10 | 6.49% |
| 2025-09-29 | 43.48 | 47.29 | 43.45 | 46.50 | +8.07% | 128.94 | 7.68% |
| 2025-09-26 | 43.04 | 45.05 | 42.91 | 43.03 | -2.11% | 89.55 | 5.52% |
| 2025-09-25 | 44.89 | 45.30 | 42.73 | 43.95 | -1.12% | 93.75 | 5.78% |
| 2025-09-24 | 43.90 | 44.68 | 42.68 | 44.45 | -1.07% | 113.71 | 7.05% |
| 2025-09-23 | 42.71 | 45.61 | 42.41 | 44.93 | +4.79% | 147.19 | 9.02% |
| 2025-09-22 | 41.78 | 43.36 | 41.62 | 42.88 | +3.17% | 112.11 | 7.14% |
| 2025-09-19 | 43.31 | 43.80 | 40.91 | 41.56 | -8.56% | 160.70 | 10.36% |
| 2025-09-18 | 42.92 | 45.99 | 42.64 | 45.45 | +8.71% | 216.11 | 13.20% |
| 2025-09-17 | 40.90 | 42.09 | 40.22 | 41.81 | +6.81% | 151.52 | 9.99% |