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
2025-08-01	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%
2025-06-06	12.79	12.86	-0.05	-0.39%	12.59	12.93	100792	12880	3.85%
2025-06-05	12.71	12.91	0.33	2.62%	12.55	13.06	149852	19246	5.72%
2025-06-04	12.65	12.58	0.16	1.29%	12.36	12.68	57574	7243	2.20%
2025-06-03	12.40	12.42	-0.04	-0.32%	12.35	12.52	41710	5186	1.59%
2025-05-30	12.55	12.46	-0.15	-1.19%	12.37	12.61	74159	9246	2.83%
2025-05-29	12.50	12.61	0.11	0.88%	12.40	12.69	76255	9590	2.91%
2025-05-28	12.63	12.50	-0.13	-1.03%	12.47	12.72	49286	6193	1.88%
2025-05-27	12.86	12.63	-0.25	-1.94%	12.60	12.94	64320	8162	2.45%
2025-05-26	12.76	12.95	0.32	2.53%	12.74	13.50	95094	12338	3.63%
2025-05-23	13.16	12.63	-0.63	-4.75%	12.60	13.20	142714	18361	5.45%
2025-05-22	13.20	13.26	0.03	0.23%	13.13	13.71	132367	17747	5.05%
2025-05-21	13.52	13.23	-0.29	-2.14%	13.20	13.65	123117	16421	4.70%
2025-05-20	13.31	13.52	0.17	1.27%	13.21	13.53	70002	9374	2.67%
2025-05-19	13.40	13.35	-0.10	-0.74%	13.14	13.45	55321	7343	2.11%
2025-05-16	13.28	13.45	0.13	0.98%	13.27	13.59	61924	8337	2.36%
2025-05-15	13.63	13.32	-0.39	-2.84%	13.26	13.64	79296	10599	3.03%
2025-05-14	13.87	13.71	-0.19	-1.37%	13.62	13.92	91910	12622	3.51%
2025-05-13	14.35	13.90	-0.16	-1.14%	13.83	14.42	119102	16687	4.54%
2025-05-12	13.65	14.06	0.53	3.92%	13.65	14.45	186993	26325	7.13%
2025-05-09	13.94	13.53	-0.34	-2.45%	13.50	13.94	92805	12609	3.54%
2025-05-08	13.52	13.87	0.32	2.36%	13.46	13.98	132498	18290	5.06%
2025-05-07	13.73	13.55	-0.09	-0.66%	13.41	13.91	115359	15752	4.40%
2025-05-06	13.16	13.64	0.65	5.00%	13.15	13.77	149061	20115	5.69%
2025-04-30	12.96	12.99	0.06	0.46%	12.91	13.17	93705	12209	3.58%
2025-04-29	12.78	12.93	-0.24	-1.82%	12.77	13.34	151967	19900	5.80%
2025-04-28	13.45	13.17	-0.05	-0.38%	13.06	13.75	166378	22219	6.35%
2025-04-25	13.05	13.22	0.17	1.30%	12.96	13.38	115875	15316	4.42%
2025-04-24	13.30	13.05	-0.15	-1.14%	12.95	13.50	90742	11905	3.46%