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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.78 | 14.11 | 13.73 | 13.87 | -0.43% | 2.44 | 6.69% |
| 2025-09-16 | 13.64 | 14.17 | 13.39 | 13.93 | +2.35% | 2.84 | 7.87% |
| 2025-09-15 | 13.71 | 13.75 | 13.52 | 13.61 | -0.58% | 1.02 | 2.86% |
| 2025-09-12 | 13.63 | 13.75 | 13.51 | 13.69 | +0.96% | 1.87 | 5.21% |
| 2025-09-11 | 13.61 | 13.61 | 13.38 | 13.56 | -0.37% | 1.79 | 5.05% |
| 2025-09-10 | 13.65 | 13.81 | 13.40 | 13.61 | -2.99% | 3.31 | 9.31% |
| 2025-09-09 | 13.06 | 14.39 | 12.82 | 14.03 | +7.26% | 5.23 | 14.42% |
| 2025-09-08 | 13.06 | 13.15 | 12.91 | 13.08 | +0.54% | 1.13 | 3.31% |
| 2025-09-05 | 12.98 | 13.02 | 12.81 | 13.01 | +0.93% | 1.29 | 3.81% |
| 2025-09-04 | 12.80 | 13.19 | 12.67 | 12.89 | +1.58% | 1.52 | 4.46% |
| 2025-09-03 | 13.07 | 13.17 | 12.64 | 12.69 | -2.46% | 1.24 | 3.67% |
| 2025-09-02 | 13.50 | 13.53 | 12.93 | 13.01 | -4.06% | 1.82 | 5.30% |
| 2025-09-01 | 13.42 | 13.64 | 13.42 | 13.56 | +1.12% | 1.16 | 3.28% |
| 2025-08-29 | 13.64 | 13.65 | 13.38 | 13.41 | -2.05% | 1.22 | 3.45% |
| 2025-08-28 | 13.78 | 13.90 | 13.21 | 13.69 | -0.65% | 1.95 | 5.48% |
| 2025-08-27 | 14.32 | 14.40 | 13.74 | 13.78 | -4.17% | 2.70 | 7.32% |
| 2025-08-26 | 14.10 | 14.58 | 13.91 | 14.38 | +2.06% | 3.80 | 10.14% |
| 2025-08-25 | 14.18 | 14.44 | 14.05 | 14.09 | +0.43% | 2.90 | 7.78% |
| 2025-08-22 | 14.23 | 14.30 | 13.93 | 14.03 | -1.41% | 2.42 | 6.59% |
| 2025-08-21 | 14.57 | 14.79 | 14.12 | 14.23 | -3.20% | 3.98 | 10.58% |