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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.03 | 15.00 | 14.00 | 14.70 | +4.78% | 6.53 | 17.24% |
| 2025-08-19 | 14.50 | 14.50 | 13.92 | 14.03 | +1.30% | 5.03 | 13.61% |
| 2025-08-18 | 13.04 | 14.21 | 13.00 | 13.85 | +6.37% | 5.16 | 14.38% |
| 2025-08-15 | 13.13 | 13.26 | 12.95 | 13.02 | -1.81% | 2.75 | 8.05% |
| 2025-08-14 | 13.56 | 13.58 | 13.21 | 13.26 | -2.07% | 1.21 | 3.47% |
| 2025-08-13 | 13.45 | 13.56 | 13.41 | 13.54 | +0.67% | 1.23 | 3.49% |
| 2025-08-12 | 13.46 | 13.62 | 13.38 | 13.45 | -0.74% | 1.30 | 3.68% |
| 2025-08-11 | 13.14 | 13.68 | 13.14 | 13.55 | +2.81% | 2.38 | 6.72% |
| 2025-08-08 | 13.10 | 13.32 | 13.09 | 13.18 | +0.23% | 0.82 | 2.38% |
| 2025-08-07 | 13.31 | 13.31 | 13.12 | 13.15 | -0.98% | 0.81 | 2.34% |
| 2025-08-06 | 13.31 | 13.31 | 13.21 | 13.28 | -0.45% | 0.82 | 2.37% |
| 2025-08-05 | 13.18 | 13.36 | 13.13 | 13.34 | +0.98% | 1.23 | 3.55% |
| 2025-08-04 | 13.21 | 13.25 | 13.00 | 13.21 | -0.68% | 1.17 | 3.40% |
| 2025-08-01 | 13.06 | 13.58 | 12.93 | 13.30 | +2.31% | 1.89 | 5.44% |
| 2025-07-31 | 13.10 | 13.18 | 12.98 | 13.00 | -0.31% | 0.84 | 2.45% |
| 2025-07-30 | 13.17 | 13.17 | 12.97 | 13.04 | -1.36% | 0.76 | 2.21% |
| 2025-07-29 | 13.13 | 13.22 | 12.98 | 13.22 | +0.38% | 1.01 | 2.94% |
| 2025-07-28 | 13.44 | 13.45 | 13.00 | 13.17 | -1.50% | 1.64 | 4.74% |
| 2025-07-25 | 13.45 | 13.51 | 13.32 | 13.37 | -0.82% | 0.80 | 2.29% |
| 2025-07-24 | 13.31 | 13.55 | 13.29 | 13.48 | +0.67% | 1.13 | 3.22% |