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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.38 7.49 7.30 7.46 6.2M
2022-12-29 7.42 7.54 7.34 7.38 6.9M
2022-12-28 7.42 7.46 7.33 7.37 6.1M
2022-12-27 7.42 7.48 7.31 7.46 8.3M
2022-12-26 7.15 7.42 7.09 7.41 9.7M
2022-12-23 7.07 7.20 7.00 7.09 6.0M
2022-12-22 7.39 7.42 7.10 7.12 7.6M
2022-12-21 7.46 7.52 7.31 7.32 5.9M
2022-12-20 7.40 7.51 7.28 7.46 6.3M
2022-12-19 7.53 7.54 7.36 7.38 7.1M
2022-12-16 7.80 7.81 7.43 7.48 12.9M
2022-12-15 7.68 7.93 7.65 7.86 11.1M
2022-12-14 7.73 7.82 7.61 7.69 9.0M
2022-12-13 7.80 7.88 7.72 7.74 7.3M
2022-12-12 7.79 7.86 7.66 7.81 8.1M
2022-12-09 7.89 7.89 7.72 7.79 10.1M
2022-12-08 8.10 8.11 7.82 7.85 17.5M
2022-12-07 8.02 8.23 7.95 8.16 14.6M
2022-12-06 8.15 8.17 7.90 8.01 13.1M
2022-12-05 8.22 8.28 8.10 8.14 13.9M
2022-12-02 7.99 8.28 7.99 8.22 18.3M
2022-12-01 8.07 8.24 8.02 8.05 17.9M
2022-11-30 8.25 8.32 7.88 8.06 27.1M
2022-11-29 8.39 8.49 8.26 8.35 17.5M
2022-11-28 8.16 8.42 8.08 8.40 14.3M
2022-11-25 8.53 8.53 8.29 8.31 15.1M
2022-11-24 8.60 8.74 8.47 8.57 19.7M
2022-11-23 8.66 8.73 8.28 8.73 27.6M
2022-11-22 8.94 8.95 8.52 8.59 30.2M
2022-11-21 8.73 9.22 8.69 8.94 34.1M
2022-11-18 8.83 9.50 8.67 8.87 41.6M
2022-11-17 8.84 8.95 8.63 8.94 36.3M
2022-11-16 8.55 9.39 8.45 9.00 63.5M
2022-11-15 8.43 8.82 8.43 8.65 50.4M
2022-11-14 8.47 9.09 8.43 8.68 90.8M
2022-11-11 7.67 8.26 7.67 8.26 24.9M
2022-11-10 7.72 7.79 7.50 7.51 17.8M
2022-11-09 7.82 7.84 7.72 7.82 11.3M
2022-11-08 7.92 7.94 7.71 7.76 15.9M
2022-11-07 8.03 8.07 7.89 7.95 18.8M
2022-11-04 7.92 8.06 7.88 7.98 30.1M
2022-11-03 7.60 8.10 7.58 7.98 37.5M
2022-11-02 7.63 7.83 7.49 7.72 26.7M
2022-11-01 7.46 7.74 7.42 7.70 24.5M
2022-10-31 7.46 7.60 7.31 7.48 20.3M
2022-10-28 7.80 7.89 7.47 7.53 31.1M
2022-10-27 7.74 8.15 7.74 8.01 43.9M
2022-10-26 8.40 8.45 7.73 7.85 62.9M
2022-10-25 7.33 8.05 7.12 8.05 33.3M
2022-10-24 7.48 7.56 7.29 7.32 17.0M
2022-10-21 7.32 7.54 7.27 7.45 15.4M
2022-10-20 7.34 7.44 7.21 7.29 14.9M
2022-10-19 7.44 7.58 7.38 7.40 14.7M
2022-10-18 7.35 7.59 7.32 7.44 17.7M
2022-10-17 7.15 7.40 7.08 7.36 16.2M
2022-10-14 7.06 7.25 7.01 7.20 15.1M
2022-10-13 6.86 7.16 6.81 7.04 16.7M
2022-10-12 6.69 6.91 6.59 6.91 13.0M
2022-10-11 6.52 6.73 6.47 6.66 10.3M
2022-10-10 6.60 6.75 6.45 6.55 10.5M
2022-09-30 6.77 6.80 6.52 6.52 11.7M
2022-09-29 6.99 6.99 6.69 6.74 12.7M
2022-09-28 7.15 7.25 6.81 6.83 16.5M
2022-09-27 7.14 7.36 7.07 7.22 12.4M
2022-09-26 7.00 7.29 6.95 7.09 15.8M
2022-09-23 7.47 7.55 7.06 7.07 16.5M
2022-09-22 7.40 7.57 7.40 7.42 15.7M
2022-09-21 7.39 7.59 7.28 7.52 18.4M
2022-09-20 7.21 7.48 7.18 7.42 19.8M
2022-09-19 7.27 7.36 7.05 7.12 16.7M
2022-09-16 7.63 7.65 7.27 7.27 19.8M
2022-09-15 8.13 8.18 7.42 7.62 36.1M
2022-09-14 8.33 8.52 8.03 8.10 31.9M
2022-09-13 8.49 8.73 8.45 8.61 26.4M
2022-09-09 8.82 8.82 8.30 8.48 34.2M
2022-09-08 9.44 9.78 8.72 8.82 53.8M
2022-09-07 9.40 9.55 9.00 9.43 59.0M
2022-09-06 9.55 9.79 9.17 9.67 64.3M
2022-09-05 9.13 10.20 8.92 9.80 91.9M
2022-09-02 8.61 9.57 8.45 9.27 64.3M
2022-09-01 9.38 9.77 8.58 9.08 90.8M
2022-08-31 8.35 9.37 8.35 9.37 61.2M
2022-08-30 8.85 9.38 8.38 8.52 68.4M
2022-08-29 8.62 9.04 8.32 9.04 79.8M
2022-08-26 7.97 8.22 7.88 8.22 12.5M
2022-08-25 7.92 7.97 7.28 7.47 29.3M
2022-08-24 8.27 8.35 7.88 7.90 25.8M
2022-08-23 7.85 8.50 7.78 8.32 37.9M
2022-08-22 7.95 8.22 7.81 7.92 20.0M
2022-08-19 8.29 8.29 7.89 7.95 27.2M
2022-08-18 8.24 8.50 8.14 8.32 31.8M
2022-08-17 8.07 8.73 7.90 8.38 51.3M
2022-08-16 8.02 8.23 7.95 8.02 45.7M
2022-08-15 7.58 8.35 7.37 8.17 67.5M
2022-08-12 7.35 7.80 7.35 7.58 42.1M
2022-08-11 7.43 7.51 7.32 7.35 22.0M
2022-08-10 7.32 7.44 7.22 7.44 19.7M
2022-08-09 7.35 7.50 7.22 7.42 19.5M
2022-08-08 7.25 7.41 7.12 7.35 18.0M
2022-08-05 7.54 7.59 7.17 7.25 25.9M
2022-08-04 7.26 7.56 7.25 7.49 27.3M
2022-08-03 7.43 7.89 7.15 7.19 30.9M
2022-08-02 7.84 7.98 7.35 7.37 39.0M
2022-08-01 8.22 8.31 7.85 8.01 41.8M
2022-07-29 8.09 8.88 8.09 8.46 51.5M
2022-07-28 8.06 8.69 7.89 8.22 58.5M
2022-07-27 7.73 8.14 7.68 8.06 47.0M
2022-07-26 7.78 7.98 7.62 7.85 55.0M
2022-07-25 8.51 8.68 8.18 8.18 79.1M
2022-07-22 9.62 10.50 9.09 9.09 102.0M
2022-07-21 10.10 10.10 9.64 10.10 50.4M
2022-07-20 9.18 9.18 8.94 9.18 32.5M
2022-07-19 7.87 8.35 7.55 8.35 45.3M
2022-07-18 6.82 7.58 6.79 7.58 40.2M
2022-07-15 6.85 7.18 6.71 6.89 28.7M
2022-07-14 7.05 7.10 6.65 6.89 50.1M
2022-07-13 6.54 7.29 6.51 7.29 57.9M
2022-07-12 6.85 7.05 6.62 6.63 25.0M
2022-07-11 6.85 7.07 6.77 7.04 30.9M
2022-07-08 6.55 7.29 6.55 6.97 42.1M
2022-07-07 6.43 6.76 6.41 6.63 13.8M
2022-07-06 6.42 6.56 6.32 6.48 9.3M
2022-07-05 6.44 6.53 6.32 6.45 9.3M
2022-07-04 6.61 6.62 6.41 6.48 10.1M
2022-07-01 6.55 6.65 6.38 6.63 16.3M
2022-06-30 6.51 6.82 6.44 6.62 19.0M
2022-06-29 6.51 6.65 6.32 6.52 16.3M
2022-06-28 6.29 6.72 6.25 6.52 25.0M
2022-06-27 6.24 6.50 6.09 6.41 25.6M
2022-06-24 6.06 6.37 6.01 6.25 18.0M
2022-06-23 6.04 6.13 5.92 6.08 13.7M
2022-06-22 6.17 6.23 6.06 6.09 13.7M
2022-06-21 6.12 6.36 5.95 6.25 25.7M
2022-06-20 6.01 6.25 5.92 6.10 20.7M
2022-06-17 5.77 6.18 5.67 6.10 28.4M
2022-06-16 5.56 5.86 5.50 5.77 12.2M
2022-06-15 5.56 5.63 5.52 5.56 6.2M
2022-06-14 5.58 5.58 5.38 5.56 6.5M
2022-06-13 5.63 5.71 5.54 5.61 5.7M
2022-06-10 5.48 5.68 5.43 5.66 7.2M
2022-06-09 5.65 5.65 5.45 5.48 5.7M
2022-06-08 5.68 5.68 5.52 5.64 6.6M
2022-06-07 5.73 5.84 5.65 5.68 6.2M
2022-06-06 5.68 5.82 5.68 5.74 6.5M
2022-06-02 5.68 5.77 5.63 5.72 6.9M
2022-06-01 5.70 5.79 5.63 5.72 7.6M
2022-05-31 5.68 5.77 5.58 5.72 10.0M
2022-05-30 5.53 5.72 5.48 5.65 10.7M
2022-05-27 5.46 5.54 5.43 5.52 6.8M
2022-05-26 5.45 5.49 5.35 5.44 5.3M
2022-05-25 5.28 5.45 5.28 5.45 5.7M
2022-05-24 5.46 5.52 5.25 5.27 7.5M
2022-05-23 5.35 5.48 5.35 5.48 7.0M
2022-05-20 5.31 5.45 5.24 5.38 7.4M
2022-05-19 5.12 5.28 5.09 5.28 6.2M
2022-05-18 5.09 5.22 5.05 5.17 6.3M
2022-05-17 5.09 5.12 5.01 5.07 3.6M
2022-05-16 5.15 5.16 5.04 5.11 6.0M
2022-05-13 5.09 5.15 5.02 5.12 6.0M
2022-05-12 5.03 5.14 5.02 5.07 6.9M
2022-05-11 5.13 5.22 5.02 5.06 8.7M
2022-05-10 4.98 5.15 4.96 5.12 4.8M
2022-05-09 4.92 5.06 4.92 5.04 4.0M
2022-05-06 4.88 5.00 4.85 4.92 4.5M
2022-05-05 4.97 5.04 4.89 5.00 4.4M
2022-04-29 4.78 4.98 4.78 4.95 5.2M
2022-04-28 4.78 4.88 4.71 4.75 5.9M
2022-04-27 4.58 4.82 4.51 4.80 7.7M
2022-04-26 4.87 4.93 4.64 4.65 6.9M
2022-04-25 5.32 5.32 4.85 4.85 10.4M
2022-04-22 5.40 5.48 5.32 5.39 5.5M
2022-04-21 5.60 5.62 5.38 5.42 6.6M
2022-04-20 5.62 5.68 5.58 5.62 5.9M
2022-04-19 5.54 5.63 5.54 5.61 4.3M
2022-04-18 5.48 5.62 5.38 5.55 5.7M
2022-04-15 5.74 5.75 5.53 5.54 8.8M
2022-04-14 5.65 5.77 5.65 5.68 6.3M
2022-04-13 5.78 5.78 5.63 5.64 6.2M
2022-04-12 5.68 5.80 5.64 5.80 6.9M
2022-04-11 5.88 5.92 5.61 5.71 9.0M
2022-04-08 5.86 5.92 5.78 5.92 8.3M
2022-04-07 6.08 6.08 5.87 5.88 10.4M
2022-04-06 6.02 6.12 5.96 6.10 9.1M
2022-04-01 6.16 6.18 5.95 6.02 15.3M
2022-03-31 6.18 6.28 6.15 6.23 14.0M
2022-03-30 6.36 6.42 6.12 6.26 17.6M
2022-03-29 6.32 6.43 6.28 6.39 14.7M
2022-03-28 6.40 6.55 6.29 6.32 17.4M
2022-03-25 6.75 6.80 6.43 6.45 28.2M
2022-03-24 7.18 7.20 6.83 6.84 31.1M
2022-03-23 7.31 7.47 7.05 7.38 36.8M
2022-03-22 7.78 7.85 7.25 7.40 52.2M
2022-03-21 6.96 7.73 6.90 7.73 35.9M
2022-03-18 6.80 7.07 6.59 7.03 51.9M
2022-03-17 8.07 8.24 7.23 7.23 82.2M
2022-03-16 7.02 7.49 6.92 7.49 22.6M
2022-03-15 6.52 7.22 6.48 6.81 52.9M
2022-03-14 6.74 6.76 6.56 6.56 19.2M
2022-03-11 6.55 6.87 6.48 6.81 38.2M
2022-03-10 6.37 6.97 6.35 6.68 38.6M
2022-03-09 6.30 6.45 5.95 6.34 9.6M
2022-03-08 6.30 6.38 6.03 6.16 6.6M
2022-03-07 6.35 6.44 6.27 6.31 5.7M
2022-03-04 6.42 6.48 6.33 6.38 5.6M
2022-03-03 6.51 6.65 6.44 6.48 6.4M
2022-03-02 6.48 6.58 6.41 6.55 5.6M
2022-03-01 6.52 6.58 6.47 6.55 5.7M
2022-02-28 6.58 6.66 6.41 6.52 9.8M
2022-02-25 6.49 6.80 6.48 6.68 16.7M
2022-02-24 6.38 6.66 6.24 6.45 15.9M
2022-02-23 6.45 6.49 6.34 6.40 9.5M
2022-02-22 6.32 6.53 6.32 6.38 13.5M
2022-02-21 6.28 6.48 6.25 6.45 13.7M
2022-02-18 6.20 6.35 6.15 6.28 12.5M
2022-02-17 6.38 6.60 6.19 6.32 25.5M
2022-02-16 6.45 6.45 6.45 6.45 9.3M
2022-02-15 5.83 5.95 5.74 5.87 4.3M
2022-02-14 5.77 5.88 5.70 5.83 3.3M
2022-02-11 5.94 5.94 5.76 5.77 6.1M
2022-02-10 5.90 5.93 5.82 5.92 5.0M
2022-02-09 5.93 5.95 5.83 5.91 4.2M
2022-02-08 5.76 5.92 5.72 5.91 4.1M
2022-02-07 5.76 5.88 5.64 5.79 4.0M
2022-01-28 5.55 5.78 5.53 5.69 4.8M
2022-01-27 5.81 5.81 5.51 5.54 4.7M
2022-01-26 5.65 5.85 5.55 5.81 5.7M
2022-01-25 5.96 6.03 5.58 5.59 8.0M
2022-01-24 6.26 6.33 5.98 6.03 6.8M
2022-01-21 6.15 6.40 6.08 6.30 8.4M
2022-01-20 6.48 6.55 6.13 6.15 8.8M
2022-01-19 6.23 6.62 6.22 6.45 11.1M
2022-01-18 6.45 6.48 6.23 6.26 9.6M
2022-01-17 6.45 6.50 6.38 6.45 9.5M
2022-01-14 6.54 6.81 6.45 6.45 16.6M
2022-01-13 6.44 6.64 6.41 6.55 22.4M
2022-01-12 6.26 6.85 6.26 6.61 34.0M
2022-01-11 6.16 6.39 6.15 6.23 7.6M
2022-01-10 6.22 6.32 6.16 6.16 5.9M
2022-01-07 6.41 6.41 6.12 6.22 8.1M
2022-01-06 6.33 6.45 6.28 6.39 7.2M
2022-01-05 6.38 6.38 6.18 6.38 7.3M
2022-01-04 6.27 6.38 6.17 6.36 7.2M