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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.18 | 13.19 | 12.98 | 12.99 | -2.40% | 1.58 | 4.60% |
| 2025-12-17 | 13.13 | 13.44 | 12.81 | 13.31 | +0.60% | 2.59 | 7.60% |
| 2025-12-16 | 13.59 | 13.59 | 13.19 | 13.23 | -3.29% | 2.00 | 5.73% |
| 2025-12-15 | 13.59 | 13.86 | 13.54 | 13.68 | +0.51% | 3.31 | 9.21% |
| 2025-12-12 | 13.01 | 13.79 | 13.00 | 13.61 | +5.02% | 4.86 | 13.73% |
| 2025-12-11 | 13.15 | 13.26 | 12.95 | 12.96 | -1.14% | 1.35 | 3.94% |
| 2025-12-10 | 13.23 | 13.23 | 13.00 | 13.11 | -1.35% | 1.18 | 3.42% |
| 2025-12-09 | 13.19 | 13.38 | 13.15 | 13.29 | -0.08% | 1.33 | 3.83% |
| 2025-12-08 | 13.26 | 13.42 | 13.14 | 13.30 | +0.83% | 1.64 | 4.72% |
| 2025-12-05 | 12.83 | 13.20 | 12.77 | 13.19 | +2.73% | 1.53 | 4.46% |
| 2025-12-04 | 13.03 | 13.07 | 12.73 | 12.84 | -1.08% | 1.34 | 3.96% |
| 2025-12-03 | 13.19 | 13.23 | 12.95 | 12.98 | -1.22% | 1.55 | 4.53% |
| 2025-12-02 | 13.25 | 13.25 | 13.10 | 13.14 | -0.91% | 1.04 | 3.01% |
| 2025-12-01 | 13.24 | 13.30 | 13.15 | 13.26 | +0.15% | 1.29 | 3.71% |
| 2025-11-28 | 13.00 | 13.29 | 12.92 | 13.24 | +1.69% | 1.39 | 4.03% |
| 2025-11-27 | 13.09 | 13.23 | 13.01 | 13.02 | -0.61% | 1.46 | 4.24% |
| 2025-11-26 | 13.37 | 13.45 | 13.05 | 13.10 | -3.25% | 2.35 | 6.79% |
| 2025-11-25 | 13.10 | 13.64 | 13.09 | 13.54 | +3.68% | 3.17 | 9.01% |
| 2025-11-24 | 13.06 | 13.12 | 12.77 | 13.06 | +0.93% | 1.80 | 5.31% |
| 2025-11-21 | 13.68 | 13.77 | 12.88 | 12.94 | -7.11% | 3.48 | 10.01% |