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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.91 | 13.00 | 12.77 | 13.00 | -1.07% | 1.04 | 3.09% |
| 2025-10-22 | 13.09 | 13.22 | 12.96 | 13.14 | +0.08% | 0.77 | 2.25% |
| 2025-10-21 | 13.02 | 13.15 | 12.90 | 13.13 | +1.00% | 0.99 | 2.89% |
| 2025-10-20 | 13.04 | 13.17 | 12.88 | 13.00 | +1.01% | 1.10 | 3.24% |
| 2025-10-17 | 13.64 | 13.72 | 12.85 | 12.87 | -6.20% | 2.54 | 7.37% |
| 2025-10-16 | 13.95 | 14.00 | 13.61 | 13.72 | -2.00% | 2.10 | 5.85% |
| 2025-10-15 | 13.28 | 14.05 | 13.15 | 14.00 | +4.79% | 3.97 | 11.03% |
| 2025-10-14 | 13.23 | 13.60 | 13.18 | 13.36 | +1.37% | 1.70 | 4.84% |
| 2025-10-13 | 12.90 | 13.18 | 12.79 | 13.18 | -3.09% | 1.63 | 4.76% |
| 2025-10-10 | 13.16 | 13.87 | 13.08 | 13.60 | +2.80% | 2.97 | 8.34% |
| 2025-10-09 | 13.09 | 13.29 | 12.97 | 13.23 | +2.40% | 1.04 | 3.02% |
| 2025-09-30 | 12.93 | 12.99 | 12.88 | 12.92 | 0.00% | 0.57 | 1.68% |
| 2025-09-29 | 12.86 | 13.02 | 12.68 | 12.92 | +0.15% | 0.75 | 2.21% |
| 2025-09-26 | 12.99 | 13.20 | 12.90 | 12.90 | -0.69% | 0.84 | 2.46% |
| 2025-09-25 | 13.18 | 13.22 | 12.94 | 12.99 | -1.29% | 1.03 | 3.02% |
| 2025-09-24 | 12.99 | 13.17 | 12.95 | 13.16 | +0.61% | 0.72 | 2.11% |
| 2025-09-23 | 13.13 | 13.23 | 12.81 | 13.08 | -0.83% | 1.07 | 3.13% |
| 2025-09-22 | 13.40 | 13.40 | 13.05 | 13.19 | -2.15% | 1.43 | 4.13% |
| 2025-09-19 | 13.50 | 13.78 | 13.41 | 13.48 | +0.15% | 1.38 | 3.87% |
| 2025-09-18 | 13.87 | 13.87 | 13.34 | 13.46 | -2.96% | 1.99 | 5.55% |