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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.10 | 39.14 | 35.88 | 39.14 | +10.01% | 89.60 | 6.46% |
| 2025-09-15 | 34.72 | 36.80 | 34.37 | 35.58 | +3.36% | 82.13 | 6.22% |
| 2025-09-12 | 34.93 | 35.67 | 34.42 | 34.42 | -0.75% | 66.84 | 5.18% |
| 2025-09-11 | 33.26 | 34.83 | 32.73 | 34.68 | +3.76% | 70.99 | 5.65% |
| 2025-09-10 | 33.49 | 34.50 | 32.75 | 33.43 | -1.59% | 74.83 | 6.03% |
| 2025-09-09 | 34.08 | 34.80 | 33.45 | 33.97 | +0.80% | 112.68 | 8.95% |
| 2025-09-08 | 31.41 | 33.70 | 31.25 | 33.70 | +10.00% | 37.00 | 3.01% |
| 2025-09-05 | 29.64 | 30.77 | 29.34 | 30.63 | +3.05% | 29.75 | 2.67% |
| 2025-09-04 | 31.24 | 31.55 | 29.12 | 29.72 | -4.67% | 44.05 | 3.95% |
| 2025-09-03 | 32.81 | 32.90 | 30.81 | 31.18 | -5.30% | 57.90 | 4.95% |
| 2025-09-02 | 32.03 | 33.93 | 30.67 | 32.93 | +3.48% | 83.01 | 6.94% |
| 2025-09-01 | 31.97 | 32.57 | 31.24 | 31.82 | +0.03% | 32.21 | 2.75% |
| 2025-08-29 | 32.13 | 33.07 | 30.83 | 31.81 | +0.63% | 60.81 | 5.16% |
| 2025-08-28 | 30.23 | 31.61 | 30.19 | 31.61 | +4.07% | 41.84 | 3.66% |
| 2025-08-27 | 30.55 | 31.61 | 30.36 | 30.37 | -0.72% | 43.08 | 3.75% |
| 2025-08-26 | 30.63 | 31.05 | 30.34 | 30.59 | -1.13% | 29.95 | 2.65% |
| 2025-08-25 | 31.07 | 31.50 | 30.49 | 30.94 | +0.42% | 40.67 | 3.56% |
| 2025-08-22 | 30.42 | 31.05 | 30.24 | 30.81 | +0.23% | 36.74 | 3.24% |
| 2025-08-21 | 30.40 | 31.29 | 29.85 | 30.74 | +1.48% | 45.13 | 4.00% |
| 2025-08-20 | 29.93 | 30.33 | 29.52 | 30.29 | -0.33% | 35.69 | 3.22% |