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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.56 | 25.75 | 23.56 | 25.13 | +7.30% | 19.74 | 30.15% |
| 2026-02-13 | 24.48 | 24.63 | 23.33 | 23.42 | -6.02% | 14.30 | 22.93% |
| 2026-02-12 | 24.63 | 25.93 | 23.70 | 24.92 | +3.49% | 22.37 | 34.17% |
| 2026-02-11 | 24.47 | 25.30 | 24.00 | 24.08 | -4.29% | 15.31 | 23.92% |
| 2026-02-10 | 25.18 | 26.00 | 24.65 | 25.16 | -0.55% | 19.50 | 29.29% |
| 2026-02-09 | 25.90 | 26.50 | 25.10 | 25.30 | -0.43% | 30.99 | 45.93% |
| 2026-02-06 | 23.12 | 25.41 | 22.63 | 25.41 | +10.00% | 15.56 | 24.26% |
| 2026-02-05 | 24.28 | 24.44 | 22.42 | 23.10 | -7.27% | 16.81 | 27.60% |
| 2026-02-04 | 24.28 | 25.38 | 23.70 | 24.91 | +4.71% | 28.14 | 43.61% |
| 2026-02-03 | 22.00 | 23.79 | 21.29 | 23.79 | +9.99% | 24.67 | 41.51% |
| 2026-02-02 | 21.22 | 21.63 | 21.22 | 21.63 | +10.02% | 4.80 | 8.49% |
| 2026-01-30 | 20.01 | 20.37 | 19.16 | 19.66 | -6.51% | 12.20 | 23.77% |
| 2026-01-29 | 21.50 | 22.05 | 20.70 | 21.03 | -7.07% | 14.83 | 26.47% |
| 2026-01-28 | 22.03 | 23.88 | 21.80 | 22.63 | +1.94% | 19.33 | 32.45% |
| 2026-01-27 | 23.08 | 23.56 | 21.06 | 22.20 | -3.39% | 19.89 | 34.30% |
| 2026-01-26 | 24.08 | 25.68 | 22.82 | 22.98 | -4.09% | 29.73 | 46.49% |
| 2026-01-23 | 22.00 | 23.96 | 22.00 | 23.96 | +10.01% | 16.16 | 26.62% |
| 2026-01-22 | 21.30 | 22.50 | 20.99 | 21.78 | +3.42% | 21.21 | 37.20% |
| 2026-01-21 | 21.97 | 22.90 | 20.89 | 21.06 | -8.03% | 23.65 | 41.55% |
| 2026-01-20 | 21.30 | 24.17 | 20.36 | 22.90 | +4.23% | 33.80 | 56.66% |