证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

三变科技(002112)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 13.99 14.40 13.82 14.30 44453 625241 0.46 3.32%
2009-11-24 14.81 14.98 13.60 13.84 60305 877457 -0.92 -6.23%
2009-11-23 14.68 14.85 14.50 14.76 43619 640790 0.15 1.03%
2009-11-20 14.51 14.80 14.41 14.61 42079 614215 -0.02 -0.14%
2009-11-19 14.63 14.70 14.33 14.63 43190 627831 0.04 0.27%
2009-11-18 14.60 14.78 14.46 14.59 33707 491932 0.03 0.21%
2009-11-17 14.71 14.73 14.40 14.56 39476 575984 -0.04 -0.27%
2009-11-16 14.57 14.76 14.41 14.60 69119 1005933 0.25 1.74%
2009-11-13 13.91 14.41 13.87 14.35 65508 927282 0.30 2.13%
2009-11-12 13.62 14.05 13.61 14.05 55271 765693 0.39 2.85%
2009-11-11 13.59 13.70 13.44 13.66 29123 396310 0.06 0.44%
2009-11-10 13.86 13.90 13.58 13.60 30802 422887 -0.22 -1.59%
2009-11-09 13.70 13.97 13.48 13.82 46059 631998 0.03 0.22%
2009-11-05 13.45 13.99 13.44 13.79 58771 805991 0.34 2.53%
2009-11-04 13.65 14.00 13.45 13.45 63454 873844 -0.19 -1.39%
2009-11-03 13.45 13.68 13.28 13.64 54784 741118 0.25 1.87%
2009-11-02 12.78 13.42 12.52 13.39 49844 652035 0.38 2.92%
2009-10-30 12.95 13.20 12.76 13.01 51328 669734 0.31 2.44%
2009-10-29 12.57 12.97 12.54 12.70 31958 409687 -0.12 -0.94%
2009-10-28 12.55 12.86 12.50 12.82 25995 328886 0.27 2.15%
2009-10-27 13.00 13.02 12.55 12.55 39099 501892 -0.58 -4.42%
2009-10-26 12.95 13.15 12.91 13.13 47286 617383 0.28 2.18%
2009-10-23 12.80 13.06 12.75 12.85 38806 501554 0.01 0.08%
2009-10-22 12.80 12.90 12.54 12.84 32244 409719 0.03 0.23%
2009-10-21 12.93 12.95 12.60 12.81 38843 496682 -0.09 -0.70%
2009-10-20 12.91 13.00 12.73 12.90 30318 389780 0.00 0.00%
2009-10-19 12.85 13.00 12.58 12.90 35329 454726 0.12 0.94%
2009-10-16 12.60 12.84 12.54 12.78 34099 432870 0.21 1.67%
2009-10-15 12.75 12.85 12.40 12.57 29177 367615 0.09 0.72%
2009-10-14 12.66 12.69 12.40 12.48 32815 411330 -0.07 -0.56%
2009-10-13 12.19 12.56 12.10 12.55 32265 399237 0.40 3.29%
2009-10-12 11.88 12.49 11.88 12.15 28895 352144 0.18 1.50%
2009-10-09 11.60 12.00 11.50 11.97 26436 312885 0.58 5.09%
2009-09-30 11.58 11.69 11.37 11.39 21303 245499 -0.09 -0.78%
2009-09-29 11.19 11.59 11.17 11.48 25828 295052 0.11 0.97%
2009-09-28 12.30 12.48 11.30 11.37 33131 396746 -0.92 -7.49%
2009-09-25 12.11 12.50 12.11 12.29 30994 383008 0.14 1.15%
2009-09-24 12.68 12.78 11.96 12.15 33866 414657 -0.47 -3.72%
2009-09-23 13.00 13.38 12.42 12.62 55663 723763 -0.32 -2.47%
2009-09-22 13.33 13.79 12.93 12.94 70697 939046 -0.55 -4.08%
2009-09-21 12.27 13.60 12.27 13.49 79807 1036592 1.08 8.70%
2009-09-18 12.75 13.36 12.26 12.41 72837 941557 -0.39 -3.05%
2009-09-17 12.88 13.25 12.65 12.80 78030 1006420 0.07 0.55%
2009-09-16 12.62 12.94 12.53 12.73 56072 713490 0.02 0.16%
2009-09-15 12.22 12.86 12.22 12.71 71243 900593 0.42 3.42%
2009-09-14 12.01 12.44 12.00 12.29 41221 507106 0.14 1.15%
2009-09-11 12.00 12.32 11.91 12.15 59830 726642 0.02 0.17%
2009-09-10 11.95 12.82 11.95 12.13 114796 1424315 0.27 2.28%
2009-09-09 11.70 11.89 11.65 11.86 40265 474943 0.12 1.02%
2009-09-08 11.71 11.95 11.52 11.74 40973 480749 0.05 0.43%
2009-09-07 11.50 12.05 11.45 11.69 48366 566603 0.26 2.27%
2009-09-04 11.18 11.50 10.95 11.43 40073 452464 0.20 1.78%
2009-09-03 10.78 11.31 10.71 11.23 32506 358866 0.48 4.46%
2009-09-02 10.52 10.83 10.48 10.75 20838 222384 0.07 0.66%
2009-09-01 11.36 11.68 10.60 10.68 40849 450441 -0.84 -7.29%
2009-08-31 11.94 12.05 11.39 11.52 52643 616087 -0.62 -5.11%
2009-08-28 11.62 12.28 11.51 12.14 87781 1053167 0.38 3.23%
2009-08-27 11.18 11.92 11.05 11.76 74433 863770 0.63 5.66%
2009-08-26 10.80 11.34 10.53 11.13 43358 482561 0.31 2.87%
2009-08-25 10.98 11.14 10.46 10.82 31587 340607 -0.26 -2.35%
2009-08-24 10.99 11.20 10.85 11.08 38143 421421 0.10 0.91%
2009-08-21 10.75 11.06 10.69 10.98 33623 365953 0.26 2.42%
N 2009-08-20 10.38 10.83 10.38 10.72 27579 292738 0.36 3.48%
2009-08-19 10.86 11.17 10.22 10.36 27160 293919 -0.60 -5.47%
2009-08-18 10.58 11.16 10.35 10.96 28640 305814 0.07 0.64%
2009-08-17 11.90 11.90 10.89 10.89 52537 594179 -1.21 -10.00%
2009-08-14 12.42 12.85 12.10 12.10 87538 1096132 -0.32 -2.58%
N 2009-08-13 11.86 12.45 11.60 12.42 55267 668083 0.54 4.54%
N 2009-08-12 12.25 12.59 11.75 11.88 63170 772846 -0.47 -3.81%
2009-08-11 11.76 12.35 11.66 12.35 57684 699130 0.56 4.75%
2009-08-10 11.60 11.88 11.45 11.79 33235 388252 0.37 3.24%
2009-08-07 12.11 12.20 11.31 11.42 45732 542378 -0.66 -5.46%
2009-08-06 11.85 12.48 11.70 12.08 68783 837438 0.13 1.09%
2009-08-05 12.09 12.18 11.79 11.95 44678 536260 -0.15 -1.24%
2009-08-04 11.71 12.24 11.51 12.10 71706 854921 0.30 2.54%
2009-08-03 11.48 11.99 11.31 11.80 63286 743112 0.43 3.78%
2009-07-31 11.01 11.45 11.01 11.37 37744 426899 0.42 3.84%
2009-07-30 10.90 11.09 10.56 10.95 26079 283454 0.16 1.48%
2009-07-29 11.50 11.61 10.51 10.79 51840 582473 -0.82 -7.06%
2009-07-28 11.15 11.69 11.12 11.61 75491 865048 0.46 4.13%
2009-07-27 11.03 11.30 11.00 11.15 33577 374157 0.12 1.09%
2009-07-24 11.29 11.49 10.90 11.03 51352 576847 -0.23 -2.04%
2009-07-23 11.28 11.37 11.07 11.26 38937 437107 0.11 0.99%
2009-07-22 10.85 11.35 10.85 11.15 38554 430037 0.29 2.67%
2009-07-21 11.25 11.38 10.83 10.86 38216 424888 -0.42 -3.72%
2009-07-20 10.93 11.29 10.93 11.28 52167 582042 0.35 3.20%
2009-07-17 10.90 11.06 10.80 10.93 23419 255842 0.05 0.46%
2009-07-16 11.12 11.19 10.68 10.88 40197 440605 -0.28 -2.51%
N 2009-07-15 11.22 11.35 11.00 11.16 50939 568236 0.06 0.54%
N 2009-07-14 10.97 11.18 10.84 11.10 49216 541057 0.11 1.00%
2009-07-13 10.44 11.24 10.38 10.99 65981 718090 0.53 5.07%
2009-07-10 10.62 10.70 10.45 10.46 36272 383477 -0.14 -1.32%
2009-07-09 10.35 10.63 10.23 10.60 55893 584968 0.27 2.61%
2009-07-08 10.12 10.38 10.07 10.33 34500 354276 0.21 2.08%
2009-07-07 10.00 10.20 10.00 10.12 18753 189367 0.04 0.40%
2009-07-06 10.25 10.40 10.00 10.08 26241 266860 -0.12 -1.18%
2009-07-03 10.06 10.20 10.01 10.20 16088 162589 0.13 1.29%
2009-07-02 10.03 10.16 10.00 10.07 15387 154849 0.03 0.30%
2009-07-01 9.98 10.12 9.97 10.04 11231 112632 0.04 0.40%
2009-06-30 10.16 10.20 9.97 10.00 17785 178623 -0.14 -1.38%
2009-06-29 10.21 10.24 10.10 10.14 16320 165383 -0.12 -1.17%
2009-06-26 10.42 10.52 10.16 10.26 19140 197416 -0.21 -2.01%
2009-06-25 10.20 10.54 10.10 10.47 30585 317027 0.28 2.75%
2009-06-24 10.10 10.28 10.05 10.19 10896 110590 0.10 0.99%
2009-06-23 10.10 10.16 9.99 10.09 11811 118949 -0.01 -0.10%
2009-06-22 10.35 10.44 10.03 10.10 12862 131490 -0.18 -1.75%
2009-06-19 10.45 10.47 10.23 10.28 13310 137420 -0.12 -1.15%
2009-06-18 10.18 10.43 10.17 10.40 16822 174076 0.20 1.96%
2009-06-17 10.06 10.25 10.03 10.20 9335 94757 0.08 0.79%
2009-06-16 10.16 10.25 10.00 10.12 8952 90665 -0.06 -0.59%
2009-06-15 10.02 10.23 10.02 10.18 8711 88385 0.17 1.70%
2009-06-12 10.40 10.40 9.99 10.01 17999 182863 -0.44 -4.21%
2009-06-11 10.50 10.60 10.25 10.45 20948 217972 -0.07 -0.67%
2009-06-10 10.50 10.63 10.45 10.52 15971 168148 0.03 0.29%
2009-06-09 10.50 10.56 10.20 10.49 17243 179467 0.04 0.38%
2009-06-08 10.78 10.78 10.38 10.45 34082 358618 -0.33 -3.06%
N 2009-06-05 10.81 11.19 10.71 10.78 42632 465765 -0.12 -1.10%
2009-06-04 10.67 11.33 10.51 10.90 63935 701058 0.16 1.49%
2009-06-03 10.83 10.98 10.66 10.74 31001 333944 -0.14 -1.29%
2009-06-02 11.00 11.38 10.73 10.88 74458 821262 -0.12 -1.09%
2009-06-01 10.50 11.00 10.46 11.00 78204 835297 0.60 5.77%
2009-05-27 10.69 10.85 10.30 10.40 63835 669392 -0.24 -2.26%
2009-05-26 9.67 10.64 9.66 10.64 85818 901260 0.97 10.03%