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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.97 | 21.97 | 17.97 | 21.97 | +10.02% | 25.92 | 48.63% |
| 2026-01-16 | 23.27 | 23.27 | 19.76 | 19.97 | -5.58% | 35.54 | 60.76% |
| 2026-01-15 | 20.12 | 21.15 | 19.88 | 21.15 | +9.98% | 29.40 | 53.86% |
| 2026-01-14 | 19.23 | 19.23 | 19.23 | 19.23 | +10.01% | 2.35 | 4.67% |
| 2026-01-13 | 15.89 | 17.48 | 15.50 | 17.48 | +10.01% | 11.37 | 26.10% |
| 2026-01-12 | 15.99 | 16.40 | 15.70 | 15.89 | +1.53% | 10.31 | 24.61% |
| 2026-01-09 | 15.46 | 15.97 | 15.24 | 15.65 | +2.42% | 10.33 | 25.31% |
| 2026-01-08 | 16.21 | 16.80 | 15.24 | 15.28 | -1.93% | 14.91 | 35.79% |
| 2026-01-07 | 15.57 | 15.58 | 14.79 | 15.58 | +10.03% | 6.70 | 16.61% |
| 2026-01-06 | 13.86 | 14.26 | 13.69 | 14.16 | +4.19% | 4.49 | 12.23% |
| 2026-01-05 | 13.33 | 13.63 | 13.33 | 13.59 | +2.49% | 1.54 | 4.35% |
| 2025-12-31 | 13.47 | 13.50 | 13.18 | 13.26 | -1.04% | 1.18 | 3.40% |
| 2025-12-30 | 13.47 | 13.57 | 13.37 | 13.40 | -0.67% | 1.41 | 3.99% |
| 2025-12-29 | 13.71 | 13.71 | 13.45 | 13.49 | -1.68% | 1.84 | 5.18% |
| 2025-12-26 | 13.91 | 13.94 | 13.61 | 13.72 | -1.58% | 2.38 | 6.58% |
| 2025-12-25 | 13.77 | 13.99 | 13.68 | 13.94 | +0.87% | 2.51 | 6.90% |
| 2025-12-24 | 13.51 | 13.95 | 13.44 | 13.82 | +1.54% | 2.94 | 8.16% |
| 2025-12-23 | 13.40 | 13.77 | 13.31 | 13.61 | +0.96% | 2.57 | 7.25% |
| 2025-12-22 | 13.36 | 13.56 | 13.27 | 13.48 | +0.82% | 1.80 | 5.11% |
| 2025-12-19 | 13.06 | 13.60 | 13.05 | 13.37 | +2.93% | 2.32 | 6.66% |