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
2025-12-16	13.59	13.23	-0.45	-3.29%	13.19	13.59	150231	20000	5.73%
2025-12-15	13.59	13.68	0.07	0.51%	13.54	13.86	241299	33083	9.21%
2025-12-12	13.01	13.61	0.65	5.02%	13.00	13.79	359915	48638	13.73%
2025-12-11	13.15	12.96	-0.15	-1.14%	12.95	13.26	103203	13539	3.94%
2025-12-10	13.23	13.11	-0.18	-1.35%	13.00	13.23	89657	11751	3.42%
2025-12-09	13.19	13.29	-0.01	-0.08%	13.15	13.38	100247	13288	3.83%
2025-12-08	13.26	13.30	0.11	0.83%	13.14	13.42	123701	16427	4.72%
2025-12-05	12.83	13.19	0.35	2.73%	12.77	13.20	117015	15299	4.46%
2025-12-04	13.03	12.84	-0.14	-1.08%	12.73	13.07	103809	13382	3.96%
2025-12-03	13.19	12.98	-0.16	-1.22%	12.95	13.23	118605	15537	4.53%
2025-12-02	13.25	13.14	-0.12	-0.90%	13.10	13.25	78864	10384	3.01%
2025-12-01	13.24	13.26	0.02	0.15%	13.15	13.30	97297	12866	3.71%
2025-11-28	13.00	13.24	0.22	1.69%	12.92	13.29	105687	13893	4.03%
2025-11-27	13.09	13.02	-0.08	-0.61%	13.01	13.23	111108	14588	4.24%
2025-11-26	13.37	13.10	-0.44	-3.25%	13.05	13.45	177858	23508	6.79%
2025-11-25	13.10	13.54	0.48	3.68%	13.09	13.64	236159	31727	9.01%
2025-11-24	13.06	13.06	0.12	0.93%	12.77	13.12	139221	18022	5.31%
2025-11-21	13.68	12.94	-0.99	-7.11%	12.88	13.77	262423	34826	10.01%
2025-11-20	14.15	13.93	-0.12	-0.85%	13.87	14.55	252317	35648	9.63%
2025-11-19	14.22	14.05	-0.23	-1.61%	13.90	14.38	176673	24873	6.74%
2025-11-18	14.61	14.28	-0.42	-2.86%	14.07	14.65	267951	38359	10.22%
2025-11-17	14.92	14.70	-0.22	-1.47%	14.51	15.00	330315	48417	12.60%
2025-11-14	15.71	14.92	-0.99	-6.22%	14.92	15.95	481877	74276	18.39%
2025-11-13	15.56	15.91	0.06	0.38%	15.31	16.27	493264	78255	18.82%
2025-11-12	15.46	15.85	0.15	0.96%	15.19	16.12	491498	77739	18.75%
2025-11-11	16.07	15.70	-0.79	-4.79%	15.60	16.28	460005	73171	17.55%
2025-11-10	15.60	16.49	0.64	4.04%	15.20	16.50	804883	127582	30.71%
2025-11-07	15.57	15.85	0.21	1.34%	15.15	15.95	782648	121811	29.86%
2025-11-06	16.31	15.64	-0.37	-2.31%	15.54	17.00	1170316	189374	44.65%
2025-11-05	14.47	16.01	1.46	10.03%	14.12	16.01	978613	146401	37.34%
2025-11-04	13.67	14.55	0.99	7.30%	13.67	14.92	968794	142706	36.97%
2025-11-03	13.22	13.56	0.45	3.43%	13.17	13.64	202383	27271	7.72%
2025-10-31	13.05	13.11	0.07	0.54%	13.03	13.23	70117	9217	2.68%
2025-10-30	13.46	13.04	-0.42	-3.12%	13.01	13.46	137955	18191	5.26%
2025-10-29	13.24	13.46	0.16	1.20%	13.15	13.53	188775	25252	7.20%
2025-10-28	12.92	13.30	0.35	2.70%	12.83	13.90	235697	31764	8.99%
2025-10-27	13.01	12.95	0.00	0.00%	12.90	13.03	76974	9962	2.94%
2025-10-24	12.97	12.95	-0.05	-0.38%	12.89	13.06	67162	8704	2.56%
2025-10-23	12.91	13.00	-0.14	-1.07%	12.77	13.00	80942	10430	3.09%
2025-10-22	13.09	13.14	0.01	0.08%	12.96	13.22	59002	7739	2.25%
2025-10-21	13.02	13.13	0.13	1.00%	12.90	13.15	75750	9900	2.89%
2025-10-20	13.04	13.00	0.13	1.01%	12.88	13.17	85043	11047	3.24%
2025-10-17	13.64	12.87	-0.85	-6.20%	12.85	13.72	193239	25382	7.37%
2025-10-16	13.95	13.72	-0.28	-2.00%	13.61	14.00	153208	21030	5.85%
2025-10-15	13.28	14.00	0.64	4.79%	13.15	14.05	289174	39741	11.03%
2025-10-14	13.23	13.36	0.18	1.37%	13.18	13.60	126939	17043	4.84%
2025-10-13	12.90	13.18	-0.42	-3.09%	12.79	13.18	124754	16259	4.76%
2025-10-10	13.16	13.60	0.37	2.80%	13.08	13.87	218697	29748	8.34%
2025-10-09	13.09	13.23	0.31	2.40%	12.97	13.29	79019	10411	3.02%
2025-09-30	12.93	12.92	0.00	0.00%	12.88	12.99	44078	5700	1.68%
2025-09-29	12.86	12.92	0.02	0.16%	12.68	13.02	57904	7456	2.21%
2025-09-26	12.99	12.90	-0.09	-0.69%	12.90	13.20	64388	8392	2.46%
2025-09-25	13.18	12.99	-0.17	-1.29%	12.94	13.22	79169	10334	3.02%
2025-09-24	12.99	13.16	0.08	0.61%	12.95	13.17	55279	7247	2.11%
2025-09-23	13.13	13.08	-0.11	-0.83%	12.81	13.23	82131	10668	3.13%
2025-09-22	13.40	13.19	-0.29	-2.15%	13.05	13.40	108265	14278	4.13%
2025-09-19	13.50	13.48	0.02	0.15%	13.41	13.78	101492	13768	3.87%
2025-09-18	13.87	13.46	-0.41	-2.96%	13.34	13.87	145474	19868	5.55%
2025-09-17	13.78	13.87	-0.06	-0.43%	13.73	14.11	175421	24385	6.69%
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%