三变科技

002112
🏛️ 中国 →
12.92
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.99 13.14 12.95 13.12 251.8K
09:35 13.12 13.15 13.12 13.13 272.2K
09:40 13.13 13.13 13.09 13.11 203.6K
09:45 13.10 13.11 13.09 13.11 126.5K
09:50 13.10 13.11 13.08 13.10 150.5K
09:55 13.10 13.12 13.08 13.11 149.6K
10:00 13.12 13.12 13.08 13.08 61.9K
10:05 13.08 13.08 13.05 13.06 131.5K
10:10 13.05 13.05 13.02 13.04 98.7K
10:15 13.04 13.07 13.03 13.07 77.3K
10:20 13.07 13.08 13.02 13.05 131.9K
10:25 13.06 13.09 13.06 13.09 79.8K
10:30 13.09 13.09 13.07 13.09 56.7K
10:35 13.09 13.09 13.08 13.09 75.8K
10:40 13.08 13.10 13.08 13.09 59.1K
10:45 13.08 13.11 13.08 13.11 91.7K
10:50 13.10 13.12 13.10 13.12 42.7K
10:55 13.11 13.12 13.11 13.12 104.1K
11:00 13.12 13.13 13.11 13.13 94.6K
11:05 13.12 13.13 13.11 13.12 88.8K
11:10 13.12 13.12 13.10 13.11 82.6K
11:15 13.11 13.11 13.10 13.10 55.4K
11:20 13.11 13.14 13.11 13.14 180.7K
11:25 13.14 13.15 13.14 13.14 69.8K
13:00 13.14 13.15 13.11 13.12 123.9K
13:05 13.12 13.12 13.10 13.10 114.5K
13:10 13.11 13.11 13.08 13.09 52.7K
13:15 13.09 13.10 13.08 13.10 42.6K
13:20 13.10 13.11 13.07 13.08 157.2K
13:25 13.08 13.09 13.07 13.08 80.3K
13:30 13.09 13.11 13.08 13.11 44.3K
13:35 13.10 13.12 13.10 13.11 58.1K
13:40 13.11 13.11 13.10 13.11 50.0K
13:45 13.11 13.13 13.10 13.13 92.6K
13:50 13.13 13.14 13.12 13.13 79.2K
13:55 13.13 13.13 13.11 13.12 116.2K
14:00 13.12 13.14 13.12 13.12 98.1K
14:05 13.11 13.12 13.11 13.11 49.5K
14:10 13.11 13.12 13.11 13.12 37.4K
14:15 13.12 13.13 13.12 13.12 110.0K
14:20 13.13 13.16 13.12 13.15 289.4K
14:25 13.15 13.16 13.13 13.14 85.8K
14:30 13.13 13.14 13.12 13.13 85.6K
14:35 13.13 13.14 13.12 13.14 102.1K
14:40 13.14 13.15 13.13 13.14 185.3K
14:45 13.14 13.16 13.14 13.16 201.5K
14:50 13.15 13.17 13.15 13.17 269.9K
14:55 13.16 13.17 13.15 13.16 136.6K
15:40 13.16 13.16 13.16 13.16 127.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 12.93 12.99 12.88 12.92 4.4M
2025-09-29 12.86 13.02 12.68 12.92 5.8M
2025-09-26 12.99 13.20 12.90 12.90 6.4M
2025-09-25 13.18 13.22 12.94 12.99 7.9M
2025-09-24 12.99 13.17 12.95 13.16 5.5M
2025-09-23 13.13 13.23 12.81 13.08 8.2M
2025-09-22 13.40 13.40 13.05 13.19 10.8M
2025-09-19 13.50 13.78 13.41 13.48 10.1M
2025-09-18 13.87 13.87 13.34 13.46 14.5M
2025-09-17 13.78 14.11 13.73 13.87 17.5M
2025-09-16 13.64 14.17 13.39 13.93 20.6M
2025-09-15 13.71 13.75 13.52 13.61 7.5M
2025-09-12 13.63 13.75 13.51 13.69 13.7M
2025-09-11 13.61 13.61 13.38 13.56 13.2M
2025-09-10 13.65 13.81 13.40 13.61 24.4M
2025-09-09 13.06 14.39 12.82 14.03 37.8M
2025-09-08 13.06 13.15 12.91 13.08 8.7M
2025-09-05 12.98 13.02 12.81 13.01 10.0M
2025-09-04 12.80 13.19 12.67 12.89 11.7M
2025-09-03 13.07 13.17 12.64 12.69 9.6M
2025-09-02 13.50 13.53 12.93 13.01 13.9M
2025-09-01 13.42 13.64 13.42 13.56 8.6M
2025-08-29 13.64 13.65 13.38 13.41 9.1M
2025-08-28 13.78 13.90 13.21 13.69 14.4M
2025-08-27 14.32 14.40 13.74 13.78 19.2M
2025-08-26 14.10 14.58 13.91 14.38 26.6M
2025-08-25 14.18 14.44 14.05 14.09 20.4M
2025-08-22 14.23 14.30 13.93 14.03 17.3M
2025-08-21 14.57 14.79 14.12 14.23 27.7M
2025-08-20 14.03 15.00 14.00 14.70 45.2M
2025-08-19 14.50 14.50 13.92 14.03 35.7M
2025-08-18 13.04 14.21 13.00 13.85 37.7M
2025-08-15 13.13 13.26 12.95 13.02 21.1M
2025-08-14 13.56 13.58 13.21 13.26 9.1M
2025-08-13 13.45 13.56 13.41 13.54 9.1M
2025-08-12 13.46 13.62 13.38 13.45 9.6M
2025-08-11 13.14 13.68 13.14 13.55 17.6M
2025-08-08 13.10 13.32 13.09 13.18 6.2M
2025-08-07 13.31 13.31 13.12 13.15 6.1M
2025-08-06 13.31 13.31 13.21 13.28 6.2M
2025-08-05 13.18 13.36 13.13 13.34 9.3M
2025-08-04 13.21 13.25 13.00 13.21 8.9M
2025-08-01 13.06 13.58 12.93 13.30 14.3M
2025-07-31 13.10 13.18 12.98 13.00 6.4M
2025-07-30 13.17 13.17 12.97 13.04 5.8M
2025-07-29 13.13 13.22 12.98 13.22 7.7M
2025-07-28 13.44 13.45 13.00 13.17 12.4M
2025-07-25 13.45 13.51 13.32 13.37 6.0M
2025-07-24 13.31 13.55 13.29 13.48 8.4M
2025-07-23 13.99 14.16 13.37 13.39 16.7M
2025-07-22 13.84 13.85 13.40 13.85 16.0M
2025-07-21 13.63 13.85 13.50 13.84 15.2M
2025-07-18 13.68 13.71 13.40 13.46 11.0M
2025-07-17 13.78 13.96 13.63 13.70 9.2M
2025-07-16 14.10 14.20 13.71 13.73 11.4M
2025-07-15 13.77 14.00 13.72 13.85 15.2M
2025-07-14 13.52 14.20 13.52 13.89 18.5M
2025-07-11 13.96 13.98 13.45 13.53 21.2M
2025-07-10 14.01 14.63 13.90 14.00 31.0M
2025-07-09 14.01 14.78 14.01 14.42 34.8M
2025-07-08 13.71 14.29 13.55 14.12 38.5M
2025-07-07 13.14 13.44 13.03 13.44 17.9M
2025-07-04 13.22 13.46 12.96 13.30 17.3M
2025-07-03 13.10 13.41 12.90 13.30 17.3M
2025-07-02 13.08 13.15 12.93 13.00 7.6M
2025-07-01 12.96 13.32 12.90 13.08 13.7M
2025-06-30 12.78 13.05 12.72 12.95 11.0M
2025-06-27 12.62 12.87 12.58 12.70 7.8M
2025-06-26 12.68 12.82 12.57 12.61 5.8M
2025-06-25 12.58 12.74 12.53 12.68 6.6M
2025-06-24 12.27 12.68 12.16 12.56 8.1M
2025-06-23 11.91 12.22 11.76 12.19 6.3M
2025-06-20 12.08 12.24 11.91 11.91 4.4M
2025-06-19 12.37 12.40 11.94 12.00 7.2M
2025-06-18 12.33 12.50 12.23 12.38 4.3M
2025-06-17 12.48 12.48 12.21 12.35 5.3M
2025-06-16 12.23 12.49 12.21 12.41 4.4M
2025-06-13 12.62 12.62 12.31 12.34 5.7M
2025-06-12 12.74 12.74 12.58 12.64 4.5M
2025-06-11 12.73 12.88 12.70 12.72 5.1M
2025-06-10 12.89 12.93 12.59 12.80 7.5M
2025-06-09 12.84 12.94 12.83 12.91 6.3M
2025-06-06 12.79 12.93 12.59 12.86 10.1M
2025-06-05 12.71 13.06 12.55 12.91 15.0M
2025-06-04 12.65 12.68 12.36 12.58 5.8M
2025-06-03 12.40 12.52 12.35 12.42 4.2M
2025-05-30 12.55 12.61 12.37 12.46 7.4M
2025-05-29 12.50 12.69 12.40 12.61 7.6M
2025-05-28 12.63 12.72 12.47 12.50 4.9M
2025-05-27 12.86 12.94 12.60 12.63 6.4M
2025-05-26 12.76 13.50 12.74 12.95 9.5M
2025-05-23 13.16 13.20 12.60 12.63 14.3M
2025-05-22 13.20 13.71 13.13 13.26 13.2M
2025-05-21 13.52 13.65 13.20 13.23 12.3M
2025-05-20 13.31 13.53 13.21 13.52 7.0M
2025-05-19 13.40 13.45 13.14 13.35 5.5M
2025-05-16 13.28 13.59 13.27 13.45 6.2M
2025-05-15 13.63 13.64 13.26 13.32 7.9M
2025-05-14 13.87 13.92 13.62 13.71 9.2M
2025-05-13 14.35 14.42 13.83 13.90 11.9M
2025-05-12 13.65 14.45 13.65 14.06 18.7M
2025-05-09 13.94 13.94 13.50 13.53 9.3M
2025-05-08 13.52 13.98 13.46 13.87 13.2M
2025-05-07 13.73 13.91 13.41 13.55 11.5M
2025-05-06 13.16 13.77 13.15 13.64 14.9M
2025-04-30 12.96 13.17 12.91 12.99 9.4M
2025-04-29 12.78 13.34 12.77 12.93 15.2M
2025-04-28 13.45 13.75 13.06 13.17 16.6M
2025-04-25 13.05 13.38 12.96 13.22 11.6M
2025-04-24 13.30 13.50 12.95 13.05 9.1M
2025-04-23 13.11 13.35 13.04 13.20 10.2M
2025-04-22 13.17 13.27 12.94 12.97 7.2M
2025-04-21 12.64 13.20 12.58 13.17 10.2M
2025-04-18 12.73 12.81 12.52 12.64 4.8M
2025-04-17 12.52 12.84 12.50 12.73 5.9M
2025-04-16 12.88 13.02 12.44 12.64 7.5M
2025-04-15 13.17 13.18 12.79 12.98 8.6M
2025-04-14 12.95 13.18 12.93 13.06 11.0M
2025-04-11 12.34 12.93 12.34 12.73 11.8M
2025-04-10 12.35 13.10 12.35 12.51 18.6M
2025-04-09 11.55 12.19 10.69 12.06 20.1M
2025-04-08 12.00 12.49 11.37 11.87 21.8M
2025-04-07 12.66 13.03 12.63 12.63 5.4M
2025-04-03 14.28 14.56 13.89 14.03 11.2M
2025-04-02 14.60 14.78 14.49 14.55 6.5M
2025-04-01 14.52 14.83 14.52 14.65 8.3M
2025-03-31 14.35 14.53 14.09 14.51 9.8M
2025-03-28 14.58 14.90 14.52 14.54 10.4M
2025-03-27 14.91 15.03 14.62 14.69 11.6M
2025-03-26 14.68 15.51 14.64 15.03 17.4M
2025-03-25 15.14 15.26 14.73 14.80 11.1M
2025-03-24 15.32 15.46 14.60 15.14 20.9M
2025-03-21 16.42 16.42 15.46 15.46 24.1M
2025-03-20 16.71 16.88 16.40 16.42 23.8M
2025-03-19 16.75 17.37 16.52 16.89 31.6M
2025-03-18 16.46 16.76 16.42 16.75 26.9M
2025-03-17 16.89 16.94 16.31 16.42 31.3M
2025-03-14 16.49 17.08 16.21 16.90 45.8M
2025-03-13 16.35 17.15 16.35 16.71 49.1M
2025-03-12 15.77 17.33 15.61 16.90 79.4M
2025-03-11 15.60 16.00 15.54 15.75 22.4M
2025-03-10 15.76 16.53 15.38 16.23 31.9M
2025-03-07 15.81 16.38 15.70 15.91 33.4M
2025-03-06 15.47 16.06 15.40 15.96 37.7M
2025-03-05 15.30 15.54 15.12 15.45 22.7M
2025-03-04 14.80 15.49 14.78 15.36 25.4M
2025-03-03 15.11 15.34 14.84 14.96 24.8M
2025-02-28 15.78 16.13 15.11 15.12 32.1M
2025-02-27 16.75 16.95 15.80 16.09 46.7M
2025-02-26 17.00 17.76 16.70 16.93 48.9M
2025-02-25 17.80 18.08 17.21 17.29 60.8M
2025-02-24 17.76 19.50 17.03 18.55 93.1M
2025-02-21 17.00 18.40 16.58 17.98 97.1M
2025-02-20 17.50 18.40 16.77 17.03 97.4M
2025-02-19 16.78 19.31 16.23 18.09 136.0M
2025-02-18 19.24 19.24 17.38 17.84 157.5M
2025-02-17 16.70 17.49 16.54 17.49 61.7M
2025-02-14 14.42 15.90 14.18 15.90 90.1M
2025-02-13 14.00 15.27 13.81 14.45 59.6M
2025-02-12 13.88 14.19 13.70 13.88 29.6M
2025-02-11 13.67 14.34 13.60 13.95 44.0M
2025-02-10 13.20 14.15 12.98 13.78 47.3M
2025-02-07 12.95 13.28 12.80 13.13 45.0M
2025-02-06 11.88 12.99 11.80 12.93 56.0M
2025-02-05 13.00 13.19 12.59 12.59 23.6M
2025-01-27 13.50 13.99 13.39 13.99 54.7M
2025-01-24 12.81 13.02 12.63 12.72 35.2M
2025-01-23 13.35 13.60 12.78 12.81 61.0M
2025-01-22 12.38 13.64 12.26 13.23 80.8M
2025-01-21 12.49 12.55 12.12 12.40 22.6M
2025-01-20 12.05 12.58 11.97 12.39 29.8M
2025-01-17 11.92 12.07 11.80 11.97 14.8M
2025-01-16 11.92 12.29 11.89 12.03 19.0M
2025-01-15 12.18 12.27 11.75 11.86 20.5M
2025-01-14 11.90 12.21 11.73 12.18 27.2M
2025-01-13 11.51 11.84 11.07 11.68 27.5M
2025-01-10 12.70 12.94 11.91 11.93 40.0M
2025-01-09 13.09 13.49 12.80 12.95 48.3M
2025-01-08 13.20 13.76 12.67 13.41 72.5M
2025-01-07 12.11 13.76 11.98 13.76 75.8M
2025-01-06 11.85 13.02 11.85 12.51 74.0M
2025-01-03 12.29 12.47 11.50 11.84 51.5M
2025-01-02 11.11 12.32 10.91 12.32 64.3M