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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 12.76 | 12.95 | 0.32 | 2.53% | 12.74 | 13.50 | 95094 | 12338.67 | 3.63% |
| 2025-05-23 | 13.16 | 12.63 | -0.63 | -4.75% | 12.60 | 13.20 | 142714 | 18361.46 | 5.45% |
| 2025-05-22 | 13.20 | 13.26 | 0.03 | 0.23% | 13.13 | 13.71 | 132367 | 17747.82 | 5.05% |
| 2025-05-21 | 13.52 | 13.23 | -0.29 | -2.14% | 13.20 | 13.65 | 123117 | 16421.24 | 4.70% |
| 2025-05-20 | 13.31 | 13.52 | 0.17 | 1.27% | 13.21 | 13.53 | 70002 | 9374.81 | 2.67% |
| 2025-05-19 | 13.40 | 13.35 | -0.10 | -0.74% | 13.14 | 13.45 | 55321 | 7343.61 | 2.11% |
| 2025-05-16 | 13.28 | 13.45 | 0.13 | 0.98% | 13.27 | 13.59 | 61924 | 8337.38 | 2.36% |
| 2025-05-15 | 13.63 | 13.32 | -0.39 | -2.84% | 13.26 | 13.64 | 79296 | 10599.11 | 3.03% |
| 2025-05-14 | 13.87 | 13.71 | -0.19 | -1.37% | 13.62 | 13.92 | 91910 | 12622.50 | 3.51% |
| 2025-05-13 | 14.35 | 13.90 | -0.16 | -1.14% | 13.83 | 14.42 | 119102 | 16687.80 | 4.54% |
| 2025-05-12 | 13.65 | 14.06 | 0.53 | 3.92% | 13.65 | 14.45 | 186993 | 26325.02 | 7.13% |
| 2025-05-09 | 13.94 | 13.53 | -0.34 | -2.45% | 13.50 | 13.94 | 92805 | 12609.18 | 3.54% |
| 2025-05-08 | 13.52 | 13.87 | 0.32 | 2.36% | 13.46 | 13.98 | 132498 | 18290.90 | 5.06% |
| 2025-05-07 | 13.73 | 13.55 | -0.09 | -0.66% | 13.41 | 13.91 | 115359 | 15752.64 | 4.40% |
| 2025-05-06 | 13.16 | 13.64 | 0.65 | 5.00% | 13.15 | 13.77 | 149061 | 20115.18 | 5.69% |
| 2025-04-30 | 12.96 | 12.99 | 0.06 | 0.46% | 12.91 | 13.17 | 93705 | 12209.31 | 3.58% |
| 2025-04-29 | 12.78 | 12.93 | -0.24 | -1.82% | 12.77 | 13.34 | 151967 | 19900.84 | 5.80% |
| 2025-04-28 | 13.45 | 13.17 | -0.05 | -0.38% | 13.06 | 13.75 | 166378 | 22219.42 | 6.35% |
| 2025-04-25 | 13.05 | 13.22 | 0.17 | 1.30% | 12.96 | 13.38 | 115875 | 15316.50 | 4.42% |
| 2025-04-24 | 13.30 | 13.05 | -0.15 | -1.14% | 12.95 | 13.50 | 90742 | 11905.04 | 3.46% |
| 2025-04-23 | 13.11 | 13.20 | 0.23 | 1.77% | 13.04 | 13.35 | 101580 | 13389.25 | 3.88% |
| 2025-04-22 | 13.17 | 12.97 | -0.20 | -1.52% | 12.94 | 13.27 | 71733 | 9373.80 | 2.74% |
| 2025-04-21 | 12.64 | 13.17 | 0.53 | 4.19% | 12.58 | 13.20 | 102051 | 13246.92 | 3.89% |
| 2025-04-18 | 12.73 | 12.64 | -0.09 | -0.71% | 12.52 | 12.81 | 47556 | 6021.95 | 1.81% |
| 2025-04-17 | 12.52 | 12.73 | 0.09 | 0.71% | 12.50 | 12.84 | 58933 | 7509.41 | 2.25% |
| 2025-04-16 | 12.88 | 12.64 | -0.34 | -2.62% | 12.44 | 13.02 | 74991 | 9509.01 | 2.86% |
| 2025-04-15 | 13.17 | 12.98 | -0.08 | -0.61% | 12.79 | 13.18 | 86421 | 11199.24 | 3.30% |
| 2025-04-14 | 12.95 | 13.06 | 0.33 | 2.59% | 12.93 | 13.18 | 109847 | 14329.86 | 4.19% |
| 2025-04-11 | 12.34 | 12.73 | 0.22 | 1.76% | 12.34 | 12.93 | 118083 | 15038.33 | 4.51% |
| 2025-04-10 | 12.35 | 12.51 | 0.45 | 3.73% | 12.35 | 13.10 | 185785 | 23504.20 | 7.09% |
| 2025-04-09 | 11.55 | 12.06 | 0.19 | 1.60% | 10.69 | 12.19 | 201440 | 23140.53 | 7.69% |
| 2025-04-08 | 12.00 | 11.87 | -0.76 | -6.02% | 11.37 | 12.49 | 218152 | 25556.08 | 8.32% |
深证大盘股票行情在线 K线走势图
