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
2026-08-14	17.71	16.70	-1.29	-7.17%	16.29	17.81	439372	73974	16.76%
2026-08-13	17.40	17.99	0.68	3.93%	17.13	18.75	510038	91491	19.46%
2026-08-12	17.16	17.31	0.05	0.29%	17.06	17.49	195316	33798	7.45%
2026-08-11	17.68	17.26	-0.44	-2.49%	17.24	17.79	381676	66357	14.56%
2026-08-10	16.42	17.70	1.61	10.01%	16.42	17.70	454638	79197	17.35%
2026-08-07	16.30	16.09	-0.25	-1.53%	15.70	16.30	258898	41339	9.88%
2026-08-06	16.91	16.34	-0.78	-4.56%	16.20	16.99	340563	55950	12.99%
2026-08-05	17.02	17.12	-0.30	-1.72%	16.91	17.31	326199	55742	12.45%
2026-08-04	17.03	17.42	0.22	1.28%	16.60	17.52	425125	72296	16.22%
2026-08-03	16.30	17.20	0.80	4.88%	15.88	17.56	438551	74104	16.73%
2026-07-31	15.60	16.40	-0.18	-1.09%	15.60	17.09	452797	73344	17.28%
2026-07-30	16.16	16.58	0.39	2.41%	15.82	17.06	451421	73807	17.22%
2026-07-29	14.61	16.19	1.47	9.99%	14.59	16.19	251397	38876	9.59%
2026-07-28	15.20	14.72	-0.58	-3.79%	14.63	15.33	250119	37154	9.54%
2026-07-27	14.75	15.30	0.43	2.89%	14.51	15.43	380893	57271	14.53%
2026-07-24	14.81	14.87	0.35	2.41%	14.50	15.52	483988	72211	18.47%
2026-07-23	13.22	14.52	1.32	10.00%	13.22	14.52	173900	24413	6.64%
2026-07-22	13.40	13.20	-0.28	-2.08%	13.10	13.51	76983	10235	2.94%
2026-07-21	13.34	13.48	0.17	1.28%	12.40	13.51	131761	17193	5.03%
2026-07-20	13.80	13.31	-0.45	-3.27%	13.02	14.17	130712	17804	4.99%
2026-07-17	14.13	13.76	-0.43	-3.03%	13.63	14.39	120547	16916	4.60%
2026-07-16	14.24	14.19	-0.18	-1.25%	14.08	14.57	73380	10496	2.80%
2026-07-15	14.60	14.37	-0.23	-1.58%	14.29	14.82	67403	9769	2.57%
2026-07-14	14.58	14.60	0.02	0.14%	14.06	14.60	76532	10971	2.92%
2026-07-13	15.40	14.58	-0.91	-5.87%	14.50	15.59	89182	13290	3.40%
2026-07-10	15.24	15.49	0.30	1.97%	15.10	15.89	110409	17149	4.21%
2026-07-09	15.12	15.19	0.07	0.46%	14.49	15.26	102325	15282	3.90%
2026-07-08	15.50	15.12	-0.38	-2.45%	15.10	15.50	88969	13586	3.39%
2026-07-07	15.88	15.50	-0.44	-2.76%	15.40	16.15	108975	17117	4.16%
2026-07-06	16.48	15.94	-0.49	-2.98%	15.86	16.93	137198	22334	5.23%
2026-07-03	16.17	16.43	0.26	1.61%	16.12	16.58	124629	20406	4.76%
2026-07-02	16.30	16.17	-0.28	-1.70%	16.11	16.93	140551	23162	5.36%
2026-07-01	16.34	16.45	0.06	0.37%	15.70	16.96	212828	34609	8.12%
2026-06-30	16.21	16.39	0.17	1.05%	15.79	16.55	102179	16630	3.90%
2026-06-29	16.40	16.22	-0.28	-1.70%	15.77	16.54	134160	21679	5.12%
2026-06-26	16.80	16.50	-0.28	-1.67%	16.17	17.20	163236	27109	6.23%
2026-06-25	17.33	16.78	-0.54	-3.12%	16.68	17.46	125559	21215	4.79%
2026-06-24	17.75	17.33	-0.43	-2.42%	17.01	17.75	131695	22771	5.03%
2026-06-23	18.43	17.76	-0.67	-3.64%	17.64	18.58	193563	35005	7.39%
2026-06-22	17.43	18.43	0.86	4.89%	17.41	18.45	269070	49016	10.27%
2026-06-18	16.98	17.57	0.39	2.27%	16.89	17.66	181297	31384	6.92%
2026-06-17	18.04	17.18	-0.88	-4.87%	17.01	18.04	212505	36940	8.11%
2026-06-16	17.41	18.06	0.65	3.73%	17.31	18.58	266389	47884	10.16%
2026-06-15	17.11	17.41	0.67	4.00%	16.88	17.71	134390	23356	5.13%
2026-06-12	16.66	16.74	0.32	1.95%	16.40	17.05	110036	18446	4.20%
2026-06-11	16.41	16.42	-0.13	-0.79%	16.17	16.73	98003	16044	3.74%
2026-06-10	17.00	16.55	-0.57	-3.33%	16.27	17.00	120133	19917	4.58%
2026-06-09	17.00	17.12	0.27	1.60%	16.75	17.16	92160	15672	3.52%
2026-06-08	17.01	16.85	-0.82	-4.64%	16.61	17.46	115237	19600	4.40%
2026-06-05	17.68	17.67	-0.08	-0.45%	17.17	17.99	126116	22178	4.81%
2026-06-04	18.00	17.75	-0.32	-1.77%	17.61	18.08	120162	21357	4.58%
2026-06-03	18.00	18.07	-0.09	-0.50%	17.81	18.29	131434	23734	5.02%
2026-06-02	18.80	18.16	-0.73	-3.86%	17.63	18.88	170740	30911	6.51%
2026-06-01	18.49	18.89	0.59	3.22%	18.38	19.18	168086	31710	6.41%
2026-05-29	18.90	18.30	-0.74	-3.89%	18.18	18.99	168637	31248	6.43%
2026-05-28	18.40	19.04	0.53	2.86%	18.36	19.12	161202	30354	6.15%
2026-05-27	18.31	18.51	0.06	0.33%	18.21	19.40	196729	36860	7.51%
2026-05-26	18.88	18.45	-0.67	-3.50%	18.21	19.12	165249	30473	6.31%
2026-05-25	19.59	19.12	-0.10	-0.52%	18.91	20.25	176327	34332	6.73%
2026-05-22	19.04	19.22	0.42	2.23%	18.71	19.29	134292	25630	5.12%
2026-05-21	20.10	18.80	-1.29	-6.42%	18.76	20.15	234024	45652	8.93%
2026-05-20	20.37	20.09	-0.56	-2.71%	19.80	20.51	192058	38456	7.33%
2026-05-19	20.42	20.65	0.20	0.98%	20.16	20.95	189604	38963	7.23%
2026-05-18	20.29	20.45	-0.19	-0.92%	20.17	21.03	180496	37161	6.89%
2026-05-15	21.43	20.64	-0.78	-3.64%	20.47	21.64	261082	54324	9.96%
2026-05-14	22.83	21.42	-1.67	-7.23%	21.37	22.83	415189	91408	15.84%
2026-05-13	21.62	23.09	1.11	5.05%	21.62	23.25	594049	135007	22.67%
2026-05-12	20.90	21.98	1.05	5.02%	20.71	22.59	510898	111714	19.49%
2026-05-11	21.19	20.93	-0.06	-0.29%	20.86	21.69	234124	49680	8.93%