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
2025-10-31	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%
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%