三变科技 (002112) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.64	13.93	0.32	2.35%	13.39	14.17	206260	28442	7.87%
2025-09-15	13.71	13.61	-0.08	-0.58%	13.52	13.75	74872	10168	2.86%
2025-09-12	13.63	13.69	0.13	0.96%	13.51	13.75	136585	18656	5.21%
2025-09-11	13.61	13.56	-0.05	-0.37%	13.38	13.61	132373	17850	5.05%
2025-09-10	13.65	13.61	-0.42	-2.99%	13.40	13.81	243868	33125	9.31%
2025-09-09	13.06	14.03	0.95	7.26%	12.82	14.39	378048	52315	14.42%
2025-09-08	13.06	13.08	0.07	0.54%	12.91	13.15	86742	11282	3.31%
2025-09-05	12.98	13.01	0.12	0.93%	12.81	13.02	99760	12897	3.81%
2025-09-04	12.80	12.89	0.20	1.58%	12.67	13.19	116846	15198	4.46%
2025-09-03	13.07	12.69	-0.32	-2.46%	12.64	13.17	96104	12393	3.67%
2025-09-02	13.50	13.01	-0.55	-4.06%	12.93	13.53	138980	18216	5.30%
2025-09-01	13.42	13.56	0.15	1.12%	13.42	13.64	85944	11627	3.28%
2025-08-29	13.64	13.41	-0.28	-2.05%	13.38	13.65	90545	12199	3.45%
2025-08-28	13.78	13.69	-0.09	-0.65%	13.21	13.90	143611	19505	5.48%
2025-08-27	14.32	13.78	-0.60	-4.17%	13.74	14.40	191761	27047	7.32%
2025-08-26	14.10	14.38	0.29	2.06%	13.91	14.58	265777	38040	10.14%
2025-08-25	14.18	14.09	0.06	0.43%	14.05	14.44	204013	28973	7.78%
2025-08-22	14.23	14.03	-0.20	-1.41%	13.93	14.30	172647	24229	6.59%
2025-08-21	14.57	14.23	-0.47	-3.20%	14.12	14.79	277218	39823	10.58%
2025-08-20	14.03	14.70	0.67	4.78%	14.00	15.00	451814	65308	17.24%
2025-08-19	14.50	14.03	0.18	1.30%	13.92	14.50	356748	50306	13.61%
2025-08-18	13.04	13.85	0.83	6.37%	13.00	14.21	376892	51633	14.38%
2025-08-15	13.13	13.02	-0.24	-1.81%	12.95	13.26	210997	27471	8.05%
2025-08-14	13.56	13.26	-0.28	-2.07%	13.21	13.58	90825	12136	3.47%
2025-08-13	13.45	13.54	0.09	0.67%	13.41	13.56	91433	12340	3.49%
2025-08-12	13.46	13.45	-0.10	-0.74%	13.38	13.62	96411	12997	3.68%
2025-08-11	13.14	13.55	0.37	2.81%	13.14	13.68	176146	23811	6.72%
2025-08-08	13.10	13.18	0.03	0.23%	13.09	13.32	62316	8222	2.38%
2025-08-07	13.31	13.15	-0.13	-0.98%	13.12	13.31	61368	8093	2.34%
2025-08-06	13.31	13.28	-0.06	-0.45%	13.21	13.31	62208	8241	2.37%
2025-08-05	13.18	13.34	0.13	0.98%	13.13	13.36	93019	12336	3.55%
2025-08-04	13.21	13.21	-0.09	-0.68%	13.00	13.25	89063	11701	3.40%
2025-08-01	13.06	13.30	0.30	2.31%	12.93	13.58	142503	18884	5.44%
2025-07-31	13.10	13.00	-0.04	-0.31%	12.98	13.18	64261	8393	2.45%
2025-07-30	13.17	13.04	-0.18	-1.36%	12.97	13.17	57971	7569	2.21%
2025-07-29	13.13	13.22	0.05	0.38%	12.98	13.22	76928	10079	2.94%
2025-07-28	13.44	13.17	-0.20	-1.50%	13.00	13.45	124332	16424	4.74%
2025-07-25	13.45	13.37	-0.11	-0.82%	13.32	13.51	59904	8018	2.29%
2025-07-24	13.31	13.48	0.09	0.67%	13.29	13.55	84350	11316	3.22%
2025-07-23	13.99	13.39	-0.46	-3.32%	13.37	14.16	167413	22799	6.39%
2025-07-22	13.84	13.85	0.01	0.07%	13.40	13.85	159985	21847	6.10%
2025-07-21	13.63	13.84	0.38	2.82%	13.50	13.85	152145	20792	5.81%
2025-07-18	13.68	13.46	-0.24	-1.75%	13.40	13.71	109929	14852	4.19%
2025-07-17	13.78	13.70	-0.03	-0.22%	13.63	13.96	92372	12698	3.52%
2025-07-16	14.10	13.73	-0.12	-0.87%	13.71	14.20	114297	15895	4.36%
2025-07-15	13.77	13.85	-0.04	-0.29%	13.72	14.00	151817	21031	5.79%
2025-07-14	13.52	13.89	0.36	2.66%	13.52	14.20	184801	25773	7.05%
2025-07-11	13.96	13.53	-0.47	-3.36%	13.45	13.98	212430	28845	8.11%
2025-07-10	14.01	14.00	-0.42	-2.91%	13.90	14.63	310235	44140	11.84%
2025-07-09	14.01	14.42	0.30	2.12%	14.01	14.78	348354	50022	13.29%
2025-07-08	13.71	14.12	0.68	5.06%	13.55	14.29	384968	53917	14.69%
2025-07-07	13.14	13.44	0.14	1.05%	13.03	13.44	178868	23743	6.82%
2025-07-04	13.22	13.30	0.00	0.00%	12.96	13.46	173486	22879	6.62%
2025-07-03	13.10	13.30	0.30	2.31%	12.90	13.41	172548	22746	6.58%
2025-07-02	13.08	13.00	-0.08	-0.61%	12.93	13.15	76098	9888	2.90%
2025-07-01	12.96	13.08	0.13	1.00%	12.90	13.32	136696	17922	5.22%
2025-06-30	12.78	12.95	0.25	1.97%	12.72	13.05	109804	14200	4.19%
2025-06-27	12.62	12.70	0.09	0.71%	12.58	12.87	77640	9860	2.96%
2025-06-26	12.68	12.61	-0.07	-0.55%	12.57	12.82	57896	7330	2.21%
2025-06-25	12.58	12.68	0.12	0.96%	12.53	12.74	65871	8321	2.51%
2025-06-24	12.27	12.56	0.37	3.04%	12.16	12.68	80780	10084	3.08%
2025-06-23	11.91	12.19	0.28	2.35%	11.76	12.22	63262	7676	2.41%
2025-06-20	12.08	11.91	-0.09	-0.75%	11.91	12.24	44160	5325	1.68%
2025-06-19	12.37	12.00	-0.38	-3.07%	11.94	12.40	72322	8786	2.76%
2025-06-18	12.33	12.38	0.03	0.24%	12.23	12.50	43443	5378	1.66%
2025-06-17	12.48	12.35	-0.06	-0.48%	12.21	12.48	53145	6548	2.03%
2025-06-16	12.23	12.41	0.07	0.57%	12.21	12.49	44199	5481	1.69%
2025-06-13	12.62	12.34	-0.30	-2.37%	12.31	12.62	56791	7055	2.17%
2025-06-12	12.74	12.64	-0.08	-0.63%	12.58	12.74	45310	5723	1.73%
2025-06-11	12.73	12.72	-0.08	-0.63%	12.70	12.88	51126	6538	1.95%
2025-06-10	12.89	12.80	-0.11	-0.85%	12.59	12.93	75361	9643	2.88%
2025-06-09	12.84	12.91	0.05	0.39%	12.83	12.94	63075	8128	2.41%