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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.15 | 14.55 | 13.87 | 13.93 | -0.85% | 3.56 | 9.63% |
| 2025-11-19 | 14.22 | 14.38 | 13.90 | 14.05 | -1.61% | 2.49 | 6.74% |
| 2025-11-18 | 14.61 | 14.65 | 14.07 | 14.28 | -2.86% | 3.84 | 10.22% |
| 2025-11-17 | 14.92 | 15.00 | 14.51 | 14.70 | -1.47% | 4.84 | 12.60% |
| 2025-11-14 | 15.71 | 15.95 | 14.92 | 14.92 | -6.22% | 7.43 | 18.39% |
| 2025-11-13 | 15.56 | 16.27 | 15.31 | 15.91 | +0.38% | 7.83 | 18.82% |
| 2025-11-12 | 15.46 | 16.12 | 15.19 | 15.85 | +0.96% | 7.77 | 18.75% |
| 2025-11-11 | 16.07 | 16.28 | 15.60 | 15.70 | -4.79% | 7.32 | 17.55% |
| 2025-11-10 | 15.60 | 16.50 | 15.20 | 16.49 | +4.04% | 12.76 | 30.71% |
| 2025-11-07 | 15.57 | 15.95 | 15.15 | 15.85 | +1.34% | 12.18 | 29.86% |
| 2025-11-06 | 16.31 | 17.00 | 15.54 | 15.64 | -2.31% | 18.94 | 44.66% |
| 2025-11-05 | 14.47 | 16.01 | 14.12 | 16.01 | +10.03% | 14.64 | 37.34% |
| 2025-11-04 | 13.67 | 14.92 | 13.67 | 14.55 | +7.30% | 14.27 | 36.97% |
| 2025-11-03 | 13.22 | 13.64 | 13.17 | 13.56 | +3.43% | 2.73 | 7.72% |
| 2025-10-31 | 13.05 | 13.23 | 13.03 | 13.11 | +0.54% | 0.92 | 2.68% |
| 2025-10-30 | 13.46 | 13.46 | 13.01 | 13.04 | -3.12% | 1.82 | 5.26% |
| 2025-10-29 | 13.24 | 13.53 | 13.15 | 13.46 | +1.20% | 2.53 | 7.20% |
| 2025-10-28 | 12.92 | 13.90 | 12.83 | 13.30 | +2.70% | 3.18 | 8.99% |
| 2025-10-27 | 13.01 | 13.03 | 12.90 | 12.95 | 0.00% | 1.00 | 2.94% |
| 2025-10-24 | 12.97 | 13.06 | 12.89 | 12.95 | -0.38% | 0.87 | 2.56% |