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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.07 | 24.31 | 22.71 | 23.68 | -1.00% | 13.34 | 21.56% |
| 2026-03-23 | 22.49 | 24.93 | 22.25 | 23.92 | +5.56% | 17.36 | 27.39% |
| 2026-03-20 | 23.10 | 23.58 | 22.53 | 22.66 | -1.48% | 6.88 | 11.38% |
| 2026-03-19 | 23.22 | 23.64 | 22.77 | 23.00 | -4.80% | 7.56 | 12.44% |
| 2026-03-18 | 24.05 | 24.57 | 23.58 | 24.16 | +2.46% | 8.78 | 13.93% |
| 2026-03-17 | 24.51 | 25.19 | 23.52 | 23.58 | -4.50% | 11.16 | 17.51% |
| 2026-03-16 | 24.82 | 25.46 | 23.91 | 24.69 | -2.18% | 9.63 | 14.93% |
| 2026-03-13 | 26.36 | 26.52 | 24.93 | 25.24 | -7.82% | 17.23 | 25.58% |
| 2026-03-12 | 27.01 | 27.49 | 26.10 | 27.38 | +2.74% | 23.38 | 33.19% |
| 2026-03-11 | 27.31 | 27.65 | 26.19 | 26.65 | -0.97% | 21.03 | 29.90% |
| 2026-03-10 | 28.00 | 28.55 | 26.61 | 26.91 | -2.61% | 31.06 | 43.20% |
| 2026-03-09 | 24.66 | 27.63 | 24.28 | 27.63 | +9.99% | 17.08 | 25.30% |
| 2026-03-06 | 23.96 | 26.00 | 23.86 | 25.12 | +3.33% | 22.78 | 34.53% |
| 2026-03-05 | 23.63 | 24.80 | 23.60 | 24.31 | +4.51% | 21.49 | 33.78% |
| 2026-03-04 | 21.20 | 23.79 | 21.20 | 23.26 | +7.54% | 16.71 | 27.33% |
| 2026-03-03 | 23.46 | 23.49 | 21.48 | 21.63 | -8.58% | 12.65 | 21.78% |
| 2026-03-02 | 23.77 | 24.99 | 23.65 | 23.66 | -4.25% | 12.65 | 19.95% |
| 2026-02-27 | 23.89 | 25.30 | 23.70 | 24.71 | +0.98% | 14.16 | 22.03% |
| 2026-02-26 | 24.60 | 25.15 | 24.22 | 24.47 | -0.89% | 13.69 | 21.23% |
| 2026-02-25 | 25.32 | 25.57 | 24.46 | 24.69 | -1.75% | 15.19 | 23.37% |