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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.86 | 12.94 | 12.60 | 12.63 | -1.94% | 0.82 | 2.45% |
| 2025-05-26 | 12.69 | 13.43 | 12.67 | 12.88 | +2.53% | 1.23 | 3.63% |
| 2025-05-23 | 13.09 | 13.13 | 12.53 | 12.56 | -4.75% | 1.84 | 5.45% |
| 2025-05-22 | 13.13 | 13.64 | 13.06 | 13.19 | +0.23% | 1.77 | 5.05% |
| 2025-05-21 | 13.45 | 13.58 | 13.13 | 13.16 | -2.15% | 1.64 | 4.70% |
| 2025-05-20 | 13.24 | 13.46 | 13.14 | 13.45 | +1.27% | 0.94 | 2.67% |
| 2025-05-19 | 13.33 | 13.38 | 13.07 | 13.28 | -0.74% | 0.73 | 2.11% |
| 2025-05-16 | 13.21 | 13.52 | 13.20 | 13.38 | +0.98% | 0.83 | 2.36% |
| 2025-05-15 | 13.56 | 13.57 | 13.19 | 13.25 | -2.84% | 1.06 | 3.03% |
| 2025-05-14 | 13.80 | 13.84 | 13.55 | 13.64 | -1.37% | 1.26 | 3.51% |
| 2025-05-13 | 14.27 | 14.34 | 13.76 | 13.82 | -1.14% | 1.67 | 4.54% |
| 2025-05-12 | 13.58 | 14.37 | 13.58 | 13.98 | +3.92% | 2.63 | 7.13% |
| 2025-05-09 | 13.86 | 13.86 | 13.43 | 13.46 | -2.45% | 1.26 | 3.54% |
| 2025-05-08 | 13.45 | 13.90 | 13.39 | 13.80 | +2.36% | 1.83 | 5.06% |
| 2025-05-07 | 13.66 | 13.83 | 13.34 | 13.48 | -0.66% | 1.58 | 4.40% |
| 2025-05-06 | 13.09 | 13.70 | 13.08 | 13.57 | +5.00% | 2.01 | 5.69% |