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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.99 | 14.16 | 13.37 | 13.39 | -3.32% | 2.28 | 6.39% |
| 2025-07-22 | 13.84 | 13.85 | 13.40 | 13.85 | +0.07% | 2.18 | 6.10% |
| 2025-07-21 | 13.63 | 13.85 | 13.50 | 13.84 | +2.82% | 2.08 | 5.81% |
| 2025-07-18 | 13.68 | 13.71 | 13.40 | 13.46 | -1.75% | 1.49 | 4.19% |
| 2025-07-17 | 13.78 | 13.96 | 13.63 | 13.70 | -0.22% | 1.27 | 3.52% |
| 2025-07-16 | 14.10 | 14.20 | 13.71 | 13.73 | -0.87% | 1.59 | 4.36% |
| 2025-07-15 | 13.77 | 14.00 | 13.72 | 13.85 | -0.29% | 2.10 | 5.79% |
| 2025-07-14 | 13.52 | 14.20 | 13.52 | 13.89 | +2.66% | 2.58 | 7.05% |
| 2025-07-11 | 13.96 | 13.98 | 13.45 | 13.53 | -3.36% | 2.88 | 8.11% |
| 2025-07-10 | 14.01 | 14.63 | 13.90 | 14.00 | -2.91% | 4.41 | 11.84% |
| 2025-07-09 | 14.01 | 14.78 | 14.01 | 14.42 | +2.12% | 5.00 | 13.29% |
| 2025-07-08 | 13.71 | 14.29 | 13.55 | 14.12 | +5.06% | 5.39 | 14.69% |
| 2025-07-07 | 13.14 | 13.44 | 13.03 | 13.44 | +1.05% | 2.37 | 6.82% |
| 2025-07-04 | 13.22 | 13.46 | 12.96 | 13.30 | 0.00% | 2.29 | 6.62% |
| 2025-07-03 | 13.10 | 13.41 | 12.90 | 13.30 | +2.31% | 2.27 | 6.58% |
| 2025-07-02 | 13.08 | 13.15 | 12.93 | 13.00 | -0.61% | 0.99 | 2.90% |
| 2025-07-01 | 12.96 | 13.32 | 12.90 | 13.08 | +1.00% | 1.79 | 5.22% |
| 2025-06-30 | 12.78 | 13.05 | 12.72 | 12.95 | +1.97% | 1.42 | 4.19% |
| 2025-06-27 | 12.62 | 12.87 | 12.58 | 12.70 | +0.71% | 0.99 | 2.96% |
| 2025-06-26 | 12.68 | 12.82 | 12.57 | 12.61 | -0.55% | 0.73 | 2.21% |