三变科技（002112）历史行情

以下为三变科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.820	13.800	13.930	13.230	0.020	0.145%	6.79万	0.00亿	0.000%
2026-10-08	13.890	13.780	14.040	13.670	0.030	0.218%	6.10万	0.00亿	0.000%
2026-10-07	13.890	13.750	13.980	13.700	-0.120	-0.865%	491.45万	0.68亿	1.875%
2026-10-06	13.890	13.750	13.980	13.700	-0.120	-0.865%	491.45万	0.68亿	1.875%
2026-10-05	13.890	13.750	13.980	13.700	-0.120	-0.865%	491.45万	0.68亿	1.875%
2026-10-02	13.890	13.750	13.980	13.700	-0.120	-0.865%	491.45万	0.68亿	1.875%
2026-10-01	13.890	13.750	13.980	13.700	-0.120	-0.865%	491.45万	0.68亿	1.875%
2026-09-30	13.890	13.750	13.980	13.700	-0.120	-0.865%	4.91万	0.00亿	0.000%
2026-09-29	13.920	13.870	14.070	13.800	-0.020	-0.144%	5.43万	0.00亿	0.000%
2026-09-28	14.150	13.890	14.160	13.790	-0.210	-1.489%	5.43万	0.00亿	0.000%
2026-09-27	14.150	14.100	14.260	14.070	-0.030	-0.212%	599.70万	0.85亿	2.288%
2026-09-24	14.150	14.100	14.260	14.070	-0.030	-0.212%	6.00万	0.00亿	0.000%
2026-09-23	14.660	14.130	14.660	14.080	-0.470	-3.219%	9.24万	0.00亿	0.000%
2026-09-22	14.750	14.600	14.810	14.550	-0.080	-0.545%	8.80万	0.00亿	0.000%
2026-09-21	14.670	14.680	14.710	14.570	0.010	0.068%	6.97万	0.00亿	0.000%
2026-09-18	14.550	14.670	14.950	14.480	0.270	1.875%	9.14万	0.00亿	0.000%
2026-09-17	14.510	14.400	14.710	14.360	-0.160	-1.099%	5.88万	0.00亿	0.000%
2026-09-16	14.480	14.560	14.650	14.310	0.180	1.252%	6.51万	0.00亿	0.000%
2026-09-15	14.540	14.380	14.680	14.360	-0.230	-1.574%	7.04万	0.00亿	0.000%
2026-09-14	14.610	14.610	14.880	14.540	-0.090	-0.612%	6.45万	0.00亿	0.000%
2026-09-11	14.810	14.700	14.880	14.500	-0.140	-0.943%	8.13万	0.00亿	0.000%
2026-09-10	15.000	14.840	15.010	14.750	-0.270	-1.787%	8.31万	0.00亿	0.000%
2026-09-09	15.050	15.110	15.220	14.960	0.030	0.199%	8.08万	0.00亿	0.000%
2026-09-08	15.200	15.080	15.250	15.000	-0.210	-1.373%	10.17万	0.00亿	0.000%
2026-09-07	15.700	15.290	15.800	15.230	-0.230	-1.482%	11.72万	0.00亿	0.000%
2026-09-04	15.500	15.520	15.990	15.340	0.260	1.704%	20.84万	0.00亿	0.000%
2026-09-03	15.780	15.260	15.820	15.140	-0.250	-1.612%	15.64万	0.00亿	0.000%
2026-09-02	15.220	15.510	15.580	15.030	0.150	0.977%	18.40万	0.00亿	0.000%
2026-09-01	15.200	15.360	15.440	15.150	0.130	0.854%	9.55万	0.00亿	0.000%
2026-08-31	15.060	15.230	15.250	14.900	0.070	0.462%	7.86万	0.00亿	0.000%
2026-08-28	15.200	15.160	15.300	15.110	-0.180	-1.173%	8.83万	0.00亿	0.000%
2026-08-27	15.370	15.340	15.400	15.090	-0.110	-0.712%	10.04万	0.00亿	0.000%
2026-08-26	15.270	15.450	15.610	15.090	0.150	0.980%	9.74万	0.00亿	0.000%
2026-08-25	15.200	15.300	15.320	14.850	0.080	0.526%	9.96万	0.00亿	0.000%
2026-08-24	15.700	15.220	15.750	14.980	-0.480	-3.057%	14.36万	0.00亿	0.000%
2026-08-21	15.600	15.700	15.870	15.500	-0.150	-0.946%	12.69万	0.00亿	0.000%
2026-08-20	16.120	15.850	16.250	15.700	-0.010	-0.063%	14.36万	0.00亿	0.000%
2026-08-19	16.550	15.860	16.650	15.860	-0.990	-5.875%	19.52万	0.00亿	0.000%
2026-08-18	17.360	16.850	17.880	16.700	-0.230	-1.347%	25.99万	0.00亿	0.000%
2026-08-17	16.670	17.080	17.160	16.420	0.380	2.275%	28.07万	0.00亿	0.000%
2026-08-14	17.710	16.700	17.810	16.290	-1.290	-7.171%	43.94万	0.00亿	0.000%
2026-08-13	17.400	17.990	18.750	17.130	0.680	3.928%	51.00万	0.00亿	0.000%
2026-08-12	17.160	17.310	17.490	17.060	0.050	0.290%	19.53万	0.00亿	0.000%
2026-08-11	17.680	17.260	17.790	17.240	-0.440	-2.486%	38.17万	0.00亿	0.000%
2026-08-10	16.420	17.700	17.700	16.420	1.610	10.006%	45.46万	0.00亿	0.000%
2026-08-07	16.300	16.090	16.300	15.700	-0.250	-1.530%	25.89万	0.00亿	0.000%
2026-08-06	16.910	16.340	16.990	16.200	-0.780	-4.556%	34.06万	0.00亿	0.000%
2026-08-05	17.020	17.120	17.310	16.910	-0.300	-1.722%	32.62万	0.00亿	0.000%
2026-08-04	17.030	17.420	17.520	16.600	0.220	1.279%	42.51万	0.00亿	0.000%
2026-08-03	16.300	17.200	17.560	15.880	0.800	4.878%	43.86万	0.00亿	0.000%
2026-07-31	15.600	16.400	17.090	15.600	-0.180	-1.086%	45.28万	0.00亿	0.000%
2026-07-30	16.160	16.580	17.060	15.820	0.390	2.409%	45.14万	0.00亿	0.000%
2026-07-29	14.610	16.190	16.190	14.590	1.470	9.986%	25.14万	0.00亿	0.000%
2026-07-28	15.200	14.720	15.330	14.630	-0.580	-3.791%	25.01万	0.00亿	0.000%
2026-07-27	14.750	15.300	15.430	14.510	0.430	2.892%	38.09万	0.00亿	0.000%
2026-07-24	14.810	14.870	15.520	14.500	0.350	2.410%	48.40万	0.00亿	0.000%
2026-07-23	13.220	14.520	14.520	13.220	1.320	10.000%	17.39万	0.00亿	0.000%
2026-07-22	13.400	13.200	13.510	13.100	-0.280	-2.077%	7.70万	0.00亿	0.000%
2026-07-21	13.340	13.480	13.510	12.400	0.170	1.277%	13.18万	0.00亿	0.000%
2026-07-20	13.800	13.310	14.170	13.020	-0.450	-3.270%	13.07万	0.00亿	0.000%
2026-07-17	14.130	13.760	14.390	13.630	-0.430	-3.030%	12.05万	0.00亿	0.000%
2026-07-16	14.240	14.190	14.570	14.080	-0.180	-1.253%	7.34万	0.00亿	0.000%
2026-07-15	14.600	14.370	14.820	14.290	-0.230	-1.575%	6.74万	0.00亿	0.000%
2026-07-14	14.580	14.600	14.600	14.060	0.020	0.137%	7.65万	0.00亿	0.000%
2026-07-13	15.400	14.580	15.590	14.500	-0.910	-5.875%	8.92万	0.00亿	0.000%
2026-07-10	15.240	15.490	15.890	15.100	0.300	1.975%	11.04万	0.00亿	0.000%
2026-07-09	15.120	15.190	15.260	14.490	0.070	0.463%	10.23万	0.00亿	0.000%
2026-07-08	15.500	15.120	15.500	15.100	-0.380	-2.452%	8.90万	0.00亿	0.000%
2026-07-07	15.880	15.500	16.150	15.400	-0.440	-2.760%	10.90万	0.00亿	0.000%
2026-07-06	16.480	15.940	16.930	15.860	-0.490	-2.982%	13.72万	0.00亿	0.000%
2026-07-03	16.170	16.430	16.580	16.120	0.260	1.608%	12.46万	0.00亿	0.000%
2026-07-02	16.300	16.170	16.930	16.110	-0.280	-1.702%	14.06万	0.00亿	0.000%
2026-07-01	16.340	16.450	16.960	15.700	0.060	0.366%	21.28万	0.00亿	0.000%
2026-06-30	16.210	16.390	16.550	15.790	0.170	1.048%	10.22万	0.00亿	0.000%
2026-06-29	16.400	16.220	16.540	15.770	-0.280	-1.697%	13.42万	0.00亿	0.000%
2026-06-26	16.800	16.500	17.200	16.170	-0.280	-1.669%	16.32万	0.00亿	0.000%
2026-06-25	17.330	16.780	17.460	16.680	-0.540	-3.118%	12.56万	0.00亿	0.000%
2026-06-24	17.740	17.320	17.740	17.000	-0.430	-2.423%	13.17万	0.00亿	0.000%
2026-06-23	18.420	17.750	18.570	17.630	-0.670	-3.637%	19.36万	0.00亿	0.000%
2026-06-22	17.420	18.420	18.440	17.400	0.860	4.897%	26.91万	0.00亿	0.000%
2026-06-18	16.970	17.560	17.650	16.880	0.390	2.271%	18.13万	0.00亿	0.000%
2026-06-17	18.030	17.170	18.030	17.000	-0.880	-4.875%	21.25万	0.00亿	0.000%
2026-06-16	17.400	18.050	18.570	17.300	0.650	3.736%	26.64万	0.00亿	0.000%
2026-06-15	17.100	17.400	17.700	16.870	0.670	4.005%	13.44万	0.00亿	0.000%
2026-06-12	16.650	16.730	17.040	16.390	0.320	1.950%	11.00万	0.00亿	0.000%
2026-06-11	16.400	16.410	16.720	16.160	-0.130	-0.786%	9.80万	0.00亿	0.000%
2026-06-10	16.990	16.540	16.990	16.260	-0.570	-3.331%	12.01万	0.00亿	0.000%
2026-06-09	16.990	17.110	17.150	16.740	0.270	1.603%	9.22万	0.00亿	0.000%
2026-06-08	17.000	16.840	17.450	16.600	-0.820	-4.643%	11.52万	0.00亿	0.000%
2026-06-05	17.670	17.660	17.980	17.160	-0.080	-0.451%	12.61万	0.00亿	0.000%
2026-06-04	17.990	17.740	18.070	17.600	-0.320	-1.772%	12.02万	0.00亿	0.000%
2026-06-03	17.990	18.060	18.280	17.800	-0.090	-0.496%	13.14万	0.00亿	0.000%
2026-06-02	18.790	18.150	18.870	17.620	-0.730	-3.867%	17.07万	0.00亿	0.000%
2026-06-01	18.480	18.880	19.170	18.370	0.590	3.226%	16.81万	0.00亿	0.000%
2026-05-29	18.890	18.290	18.980	18.170	-0.740	-3.889%	16.86万	0.00亿	0.000%
2026-05-28	18.390	19.030	19.110	18.350	0.530	2.865%	16.12万	0.00亿	0.000%
2026-05-27	18.300	18.500	19.390	18.200	0.060	0.325%	19.67万	0.00亿	0.000%
2026-05-26	18.870	18.440	19.110	18.200	-0.670	-3.506%	16.52万	0.00亿	0.000%
2026-05-25	19.580	19.110	20.240	18.900	-0.100	-0.521%	17.63万	0.00亿	0.000%
2026-05-22	19.030	19.210	19.280	18.700	0.420	2.235%	13.43万	0.00亿	0.000%
2026-05-21	20.090	18.790	20.140	18.750	-1.290	-6.424%	23.40万	0.00亿	0.000%
2026-05-20	20.360	20.080	20.500	19.790	-0.560	-2.713%	19.21万	0.00亿	0.000%
2026-05-19	20.410	20.640	20.940	20.150	0.200	0.978%	18.96万	0.00亿	0.000%
2026-05-18	20.280	20.440	21.020	20.160	-0.190	-0.921%	18.05万	0.00亿	0.000%
2026-05-15	21.420	20.630	21.630	20.460	-0.780	-3.643%	26.11万	0.00亿	0.000%
2026-05-14	22.820	21.410	22.820	21.360	-1.670	-7.236%	41.52万	0.00亿	0.000%
2026-05-13	21.610	23.080	23.240	21.610	1.110	5.052%	59.40万	0.00亿	0.000%
2026-05-12	20.890	21.970	22.580	20.700	1.050	5.019%	51.09万	0.00亿	0.000%
2026-05-11	21.180	20.920	21.680	20.850	-0.060	-0.286%	23.41万	0.00亿	0.000%
2026-05-08	21.050	20.980	21.230	20.810	-0.280	-1.317%	17.25万	0.00亿	0.000%
2026-05-07	20.990	21.260	21.300	20.900	0.360	1.722%	22.46万	0.00亿	0.000%
2026-05-06	20.530	20.900	20.940	20.390	0.770	3.825%	21.71万	0.00亿	0.000%
2026-04-30	20.370	20.130	20.450	20.000	-0.240	-1.178%	13.04万	0.00亿	0.000%
2026-04-29	19.880	20.370	20.470	19.720	0.220	1.092%	16.11万	0.00亿	0.000%
2026-04-28	19.850	20.150	20.490	19.770	0.450	2.284%	23.18万	0.00亿	0.000%
2026-04-27	19.610	19.700	19.770	19.140	-0.310	-1.549%	19.01万	0.00亿	0.000%
2026-04-24	20.490	20.010	20.490	19.890	-0.550	-2.675%	16.92万	0.00亿	0.000%
2026-04-23	21.000	20.560	21.370	20.270	-0.570	-2.698%	22.41万	0.00亿	0.000%
2026-04-22	21.420	21.130	21.530	21.050	-0.290	-1.354%	18.36万	0.00亿	0.000%
2026-04-21	21.900	21.420	21.900	21.300	-0.690	-3.121%	21.60万	0.00亿	0.000%
2026-04-20	21.210	22.110	22.200	20.840	0.700	3.270%	35.68万	0.00亿	0.000%
2026-04-17	21.790	21.410	22.000	21.240	-0.730	-3.297%	28.71万	0.00亿	0.000%
2026-04-16	21.990	22.140	22.140	21.350	-0.230	-1.028%	34.64万	0.00亿	0.000%
2026-04-15	21.500	22.370	22.500	21.320	1.110	5.221%	56.41万	0.00亿	0.000%
2026-04-14	21.190	21.260	21.570	20.940	0.230	1.094%	20.29万	0.00亿	0.000%
2026-04-13	20.790	21.030	21.250	20.600	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-10	21.040	21.090	21.790	20.860	0.000	0.000%	25.57万	0.00亿	0.000%
2026-04-09	20.890	20.870	21.100	20.640	0.000	0.000%	16.32万	0.00亿	0.000%
2026-04-08	20.500	21.220	21.240	20.500	0.000	0.000%	27.71万	0.00亿	0.000%
2026-04-07	19.990	20.050	20.270	19.790	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-03	20.760	20.050	20.870	19.890	0.000	0.000%	18.24万	0.00亿	0.000%
2026-04-02	21.200	20.490	21.650	20.280	0.000	0.000%	26.17万	0.00亿	0.000%
2026-04-01	21.470	21.110	21.480	20.920	0.000	0.000%	21.62万	0.00亿	0.000%