三变科技 sz.002112
19.12
-0.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.59 | 20.25 | 18.91 | 19.12 | -0.52% | 3.43 | 6.73% |
| 2026-05-22 | 19.04 | 19.29 | 18.71 | 19.22 | +2.23% | 2.56 | 5.12% |
| 2026-05-21 | 20.10 | 20.15 | 18.76 | 18.80 | -6.42% | 4.57 | 8.93% |
| 2026-05-20 | 20.37 | 20.51 | 19.80 | 20.09 | -2.71% | 3.85 | 7.33% |
| 2026-05-19 | 20.42 | 20.95 | 20.16 | 20.65 | +0.98% | 3.90 | 7.23% |
| 2026-05-18 | 20.29 | 21.03 | 20.17 | 20.45 | -0.92% | 3.72 | 6.89% |
| 2026-05-15 | 21.43 | 21.64 | 20.47 | 20.64 | -3.64% | 5.43 | 9.96% |
| 2026-05-14 | 22.83 | 22.83 | 21.37 | 21.42 | -7.23% | 9.14 | 15.84% |
| 2026-05-13 | 21.62 | 23.25 | 21.62 | 23.09 | +5.05% | 13.50 | 22.67% |
| 2026-05-12 | 20.90 | 22.59 | 20.71 | 21.98 | +5.02% | 11.17 | 19.49% |
| 2026-05-11 | 21.19 | 21.69 | 20.86 | 20.93 | -0.29% | 4.97 | 8.93% |
| 2026-05-08 | 21.06 | 21.24 | 20.82 | 20.99 | -1.32% | 3.62 | 6.58% |
| 2026-05-07 | 21.00 | 21.31 | 20.91 | 21.27 | +1.72% | 4.74 | 8.57% |
| 2026-05-06 | 20.54 | 20.95 | 20.40 | 20.91 | +3.82% | 4.51 | 8.28% |
| 2026-04-30 | 20.38 | 20.46 | 20.01 | 20.14 | -1.18% | 2.63 | 4.98% |
| 2026-04-29 | 19.89 | 20.48 | 19.73 | 20.38 | +1.09% | 3.27 | 6.15% |
| 2026-04-28 | 19.86 | 20.50 | 19.78 | 20.16 | +2.28% | 4.66 | 8.84% |
| 2026-04-27 | 19.62 | 19.78 | 19.15 | 19.71 | -1.55% | 3.71 | 7.25% |
| 2026-04-24 | 20.50 | 20.50 | 19.90 | 20.02 | -2.67% | 3.40 | 6.46% |
| 2026-04-23 | 21.01 | 21.38 | 20.28 | 20.57 | -2.70% | 4.64 | 8.55% |