三变科技(002112)股票行情
三变科技(002112)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 13.64 | 13.93 | 0.32 | 2.35% | 13.39 | 14.17 | 206260 | 28442.06 | 7.87% |
| 2025-09-15 | 13.71 | 13.61 | -0.08 | -0.58% | 13.52 | 13.75 | 74872 | 10168.76 | 2.86% |
| 2025-09-12 | 13.63 | 13.69 | 0.13 | 0.96% | 13.51 | 13.75 | 136585 | 18656.30 | 5.21% |
| 2025-09-11 | 13.61 | 13.56 | -0.05 | -0.37% | 13.38 | 13.61 | 132373 | 17850.59 | 5.05% |
| 2025-09-10 | 13.65 | 13.61 | -0.42 | -2.99% | 13.40 | 13.81 | 243868 | 33125.43 | 9.31% |
| 2025-09-09 | 13.06 | 14.03 | 0.95 | 7.26% | 12.82 | 14.39 | 378048 | 52315.10 | 14.42% |
| 2025-09-08 | 13.06 | 13.08 | 0.07 | 0.54% | 12.91 | 13.15 | 86742 | 11282.88 | 3.31% |
| 2025-09-05 | 12.98 | 13.01 | 0.12 | 0.93% | 12.81 | 13.02 | 99760 | 12897.07 | 3.81% |
| 2025-09-04 | 12.80 | 12.89 | 0.20 | 1.58% | 12.67 | 13.19 | 116846 | 15198.67 | 4.46% |
| 2025-09-03 | 13.07 | 12.69 | -0.32 | -2.46% | 12.64 | 13.17 | 96104 | 12393.33 | 3.67% |
| 2025-09-02 | 13.50 | 13.01 | -0.55 | -4.06% | 12.93 | 13.53 | 138980 | 18216.59 | 5.30% |
| 2025-09-01 | 13.42 | 13.56 | 0.15 | 1.12% | 13.42 | 13.64 | 85944 | 11627.00 | 3.28% |
| 2025-08-29 | 13.64 | 13.41 | -0.28 | -2.05% | 13.38 | 13.65 | 90545 | 12199.39 | 3.45% |
| 2025-08-28 | 13.78 | 13.69 | -0.09 | -0.65% | 13.21 | 13.90 | 143611 | 19505.45 | 5.48% |
| 2025-08-27 | 14.32 | 13.78 | -0.60 | -4.17% | 13.74 | 14.40 | 191761 | 27047.42 | 7.32% |
| 2025-08-26 | 14.10 | 14.38 | 0.29 | 2.06% | 13.91 | 14.58 | 265777 | 38040.77 | 10.14% |
| 2025-08-25 | 14.18 | 14.09 | 0.06 | 0.43% | 14.05 | 14.44 | 204013 | 28973.98 | 7.78% |
| 2025-08-22 | 14.23 | 14.03 | -0.20 | -1.41% | 13.93 | 14.30 | 172647 | 24229.34 | 6.59% |
| 2025-08-21 | 14.57 | 14.23 | -0.47 | -3.20% | 14.12 | 14.79 | 277218 | 39823.03 | 10.58% |
| 2025-08-20 | 14.03 | 14.70 | 0.67 | 4.78% | 14.00 | 15.00 | 451814 | 65308.03 | 17.24% |
| 2025-08-19 | 14.50 | 14.03 | 0.18 | 1.30% | 13.92 | 14.50 | 356748 | 50306.52 | 13.61% |
| 2025-08-18 | 13.04 | 13.85 | 0.83 | 6.37% | 13.00 | 14.21 | 376892 | 51633.37 | 14.38% |
| 2025-08-15 | 13.13 | 13.02 | -0.24 | -1.81% | 12.95 | 13.26 | 210997 | 27471.41 | 8.05% |
| 2025-08-14 | 13.56 | 13.26 | -0.28 | -2.07% | 13.21 | 13.58 | 90825 | 12136.90 | 3.47% |
| 2025-08-13 | 13.45 | 13.54 | 0.09 | 0.67% | 13.41 | 13.56 | 91433 | 12340.03 | 3.49% |
| 2025-08-12 | 13.46 | 13.45 | -0.10 | -0.74% | 13.38 | 13.62 | 96411 | 12997.57 | 3.68% |
| 2025-08-11 | 13.14 | 13.55 | 0.37 | 2.81% | 13.14 | 13.68 | 176146 | 23811.65 | 6.72% |
| 2025-08-08 | 13.10 | 13.18 | 0.03 | 0.23% | 13.09 | 13.32 | 62316 | 8222.73 | 2.38% |
| 2025-08-07 | 13.31 | 13.15 | -0.13 | -0.98% | 13.12 | 13.31 | 61368 | 8093.62 | 2.34% |
| 2025-08-06 | 13.31 | 13.28 | -0.06 | -0.45% | 13.21 | 13.31 | 62208 | 8241.78 | 2.37% |
| 2025-08-05 | 13.18 | 13.34 | 0.13 | 0.98% | 13.13 | 13.36 | 93019 | 12336.53 | 3.55% |
| 2025-08-04 | 13.21 | 13.21 | -0.09 | -0.68% | 13.00 | 13.25 | 89063 | 11701.33 | 3.40% |
| 2025-08-01 | 13.06 | 13.30 | 0.30 | 2.31% | 12.93 | 13.58 | 142503 | 18884.31 | 5.44% |
| 2025-07-31 | 13.10 | 13.00 | -0.04 | -0.31% | 12.98 | 13.18 | 64261 | 8393.69 | 2.45% |
| 2025-07-30 | 13.17 | 13.04 | -0.18 | -1.36% | 12.97 | 13.17 | 57971 | 7569.38 | 2.21% |
| 2025-07-29 | 13.13 | 13.22 | 0.05 | 0.38% | 12.98 | 13.22 | 76928 | 10079.43 | 2.94% |
| 2025-07-28 | 13.44 | 13.17 | -0.20 | -1.50% | 13.00 | 13.45 | 124332 | 16424.51 | 4.74% |
| 2025-07-25 | 13.45 | 13.37 | -0.11 | -0.82% | 13.32 | 13.51 | 59904 | 8018.81 | 2.29% |
| 2025-07-24 | 13.31 | 13.48 | 0.09 | 0.67% | 13.29 | 13.55 | 84350 | 11316.03 | 3.22% |
| 2025-07-23 | 13.99 | 13.39 | -0.46 | -3.32% | 13.37 | 14.16 | 167413 | 22799.28 | 6.39% |
| 2025-07-22 | 13.84 | 13.85 | 0.01 | 0.07% | 13.40 | 13.85 | 159985 | 21847.36 | 6.10% |
| 2025-07-21 | 13.63 | 13.84 | 0.38 | 2.82% | 13.50 | 13.85 | 152145 | 20792.07 | 5.81% |
| 2025-07-18 | 13.68 | 13.46 | -0.24 | -1.75% | 13.40 | 13.71 | 109929 | 14852.58 | 4.19% |
| 2025-07-17 | 13.78 | 13.70 | -0.03 | -0.22% | 13.63 | 13.96 | 92372 | 12698.32 | 3.52% |
| 2025-07-16 | 14.10 | 13.73 | -0.12 | -0.87% | 13.71 | 14.20 | 114297 | 15895.21 | 4.36% |
| 2025-07-15 | 13.77 | 13.85 | -0.04 | -0.29% | 13.72 | 14.00 | 151817 | 21031.81 | 5.79% |
| 2025-07-14 | 13.52 | 13.89 | 0.36 | 2.66% | 13.52 | 14.20 | 184801 | 25773.35 | 7.05% |
| 2025-07-11 | 13.96 | 13.53 | -0.47 | -3.36% | 13.45 | 13.98 | 212430 | 28845.71 | 8.11% |
| 2025-07-10 | 14.01 | 14.00 | -0.42 | -2.91% | 13.90 | 14.63 | 310235 | 44140.77 | 11.84% |
| 2025-07-09 | 14.01 | 14.42 | 0.30 | 2.12% | 14.01 | 14.78 | 348354 | 50022.46 | 13.29% |
| 2025-07-08 | 13.71 | 14.12 | 0.68 | 5.06% | 13.55 | 14.29 | 384968 | 53917.96 | 14.69% |
| 2025-07-07 | 13.14 | 13.44 | 0.14 | 1.05% | 13.03 | 13.44 | 178868 | 23743.29 | 6.82% |
| 2025-07-04 | 13.22 | 13.30 | 0.00 | 0.00% | 12.96 | 13.46 | 173486 | 22879.28 | 6.62% |
| 2025-07-03 | 13.10 | 13.30 | 0.30 | 2.31% | 12.90 | 13.41 | 172548 | 22746.24 | 6.58% |
| 2025-07-02 | 13.08 | 13.00 | -0.08 | -0.61% | 12.93 | 13.15 | 76098 | 9888.01 | 2.90% |
| 2025-07-01 | 12.96 | 13.08 | 0.13 | 1.00% | 12.90 | 13.32 | 136696 | 17922.06 | 5.22% |
| 2025-06-30 | 12.78 | 12.95 | 0.25 | 1.97% | 12.72 | 13.05 | 109804 | 14200.36 | 4.19% |
| 2025-06-27 | 12.62 | 12.70 | 0.09 | 0.71% | 12.58 | 12.87 | 77640 | 9860.68 | 2.96% |
| 2025-06-26 | 12.68 | 12.61 | -0.07 | -0.55% | 12.57 | 12.82 | 57896 | 7330.01 | 2.21% |
| 2025-06-25 | 12.58 | 12.68 | 0.12 | 0.96% | 12.53 | 12.74 | 65871 | 8321.47 | 2.51% |
| 2025-06-24 | 12.27 | 12.56 | 0.37 | 3.04% | 12.16 | 12.68 | 80780 | 10084.02 | 3.08% |
| 2025-06-23 | 11.91 | 12.19 | 0.28 | 2.35% | 11.76 | 12.22 | 63262 | 7676.97 | 2.41% |
| 2025-06-20 | 12.08 | 11.91 | -0.09 | -0.75% | 11.91 | 12.24 | 44160 | 5325.01 | 1.68% |
| 2025-06-19 | 12.37 | 12.00 | -0.38 | -3.07% | 11.94 | 12.40 | 72322 | 8786.03 | 2.76% |
| 2025-06-18 | 12.33 | 12.38 | 0.03 | 0.24% | 12.23 | 12.50 | 43443 | 5378.34 | 1.66% |
| 2025-06-17 | 12.48 | 12.35 | -0.06 | -0.48% | 12.21 | 12.48 | 53145 | 6548.55 | 2.03% |
| 2025-06-16 | 12.23 | 12.41 | 0.07 | 0.57% | 12.21 | 12.49 | 44199 | 5481.88 | 1.69% |
| 2025-06-13 | 12.62 | 12.34 | -0.30 | -2.37% | 12.31 | 12.62 | 56791 | 7055.84 | 2.17% |
| 2025-06-12 | 12.74 | 12.64 | -0.08 | -0.63% | 12.58 | 12.74 | 45310 | 5723.66 | 1.73% |
| 2025-06-11 | 12.73 | 12.72 | -0.08 | -0.63% | 12.70 | 12.88 | 51126 | 6538.06 | 1.95% |
| 2025-06-10 | 12.89 | 12.80 | -0.11 | -0.85% | 12.59 | 12.93 | 75361 | 9643.56 | 2.88% |
| 2025-06-09 | 12.84 | 12.91 | 0.05 | 0.39% | 12.83 | 12.94 | 63075 | 8128.32 | 2.41% |
| 2025-06-06 | 12.79 | 12.86 | -0.05 | -0.39% | 12.59 | 12.93 | 100792 | 12880.14 | 3.85% |
| 2025-06-05 | 12.71 | 12.91 | 0.33 | 2.62% | 12.55 | 13.06 | 149852 | 19246.01 | 5.72% |
| 2025-06-04 | 12.65 | 12.58 | 0.16 | 1.29% | 12.36 | 12.68 | 57574 | 7243.52 | 2.20% |
| 2025-06-03 | 12.40 | 12.42 | -0.04 | -0.32% | 12.35 | 12.52 | 41710 | 5186.65 | 1.59% |
| 2025-05-30 | 12.55 | 12.46 | -0.15 | -1.19% | 12.37 | 12.61 | 74159 | 9246.49 | 2.83% |
| 2025-05-29 | 12.50 | 12.61 | 0.11 | 0.88% | 12.40 | 12.69 | 76255 | 9590.68 | 2.91% |
| 2025-05-28 | 12.63 | 12.50 | -0.13 | -1.03% | 12.47 | 12.72 | 49286 | 6193.86 | 1.88% |
| 2025-05-27 | 12.86 | 12.63 | -0.25 | -1.94% | 12.60 | 12.94 | 64320 | 8162.47 | 2.45% |
深证大盘股票行情在线 K线走势图
