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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.43 | 21.54 | 21.06 | 21.14 | -1.35% | 3.89 | 7.01% |
| 2026-04-21 | 21.91 | 21.91 | 21.31 | 21.43 | -3.12% | 4.64 | 8.24% |
| 2026-04-20 | 21.22 | 22.21 | 20.85 | 22.12 | +3.27% | 7.73 | 13.61% |
| 2026-04-17 | 21.80 | 22.01 | 21.25 | 21.42 | -3.30% | 6.18 | 10.96% |
| 2026-04-16 | 22.00 | 22.15 | 21.36 | 22.15 | -1.03% | 7.54 | 13.22% |
| 2026-04-15 | 21.51 | 22.51 | 21.33 | 22.38 | +5.22% | 12.50 | 21.53% |
| 2026-04-14 | 21.20 | 21.58 | 20.95 | 21.27 | +1.09% | 4.31 | 7.74% |
| 2026-04-13 | 20.80 | 21.26 | 20.61 | 21.04 | -0.28% | 3.50 | 6.40% |
| 2026-04-10 | 21.05 | 21.80 | 20.87 | 21.10 | +1.05% | 5.43 | 9.76% |
| 2026-04-09 | 20.90 | 21.11 | 20.65 | 20.88 | -1.65% | 3.40 | 6.23% |
| 2026-04-08 | 20.51 | 21.25 | 20.51 | 21.23 | +5.83% | 5.81 | 10.57% |
| 2026-04-07 | 20.00 | 20.28 | 19.80 | 20.06 | 0.00% | 2.99 | 5.69% |
| 2026-04-03 | 20.77 | 20.88 | 19.90 | 20.06 | -2.15% | 3.68 | 6.96% |
| 2026-04-02 | 21.21 | 21.66 | 20.29 | 20.50 | -2.94% | 5.46 | 9.99% |
| 2026-04-01 | 21.48 | 21.49 | 20.93 | 21.12 | +1.49% | 4.58 | 8.25% |
| 2026-03-31 | 21.72 | 22.28 | 20.80 | 20.81 | -4.67% | 6.15 | 10.92% |
| 2026-03-30 | 22.15 | 22.35 | 21.20 | 21.83 | -2.85% | 6.05 | 10.66% |
| 2026-03-27 | 22.08 | 22.73 | 21.68 | 22.47 | -1.01% | 5.04 | 8.62% |
| 2026-03-26 | 23.80 | 23.87 | 22.64 | 22.70 | -6.24% | 8.86 | 14.67% |
| 2026-03-25 | 23.45 | 24.57 | 23.45 | 24.21 | +2.24% | 12.36 | 19.61% |