三变科技

sz002112 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.38

涨跌幅

-3.18%

成交量

6,908,300 股

成交额

93,368,720 元

换手率

2.64%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.70	13.38	13.80	13.35	-3.18%	6,908,300	93,368,720	2.64
2026-10-13	13.41	13.82	13.95	13.38	-0.22%	11,056,300	151,549,008	4.22
2026-10-12	13.81	13.85	14.29	13.66	+0.36%	16,998,700	238,415,808	6.49
2026-10-09	13.82	13.80	13.93	13.23	+0.15%	6,788,300	92,011,752	2.59
2026-10-08	13.89	13.78	14.04	13.67	+0.22%	6,099,200	84,480,544	2.33
2026-09-30	13.89	13.75	13.98	13.70	-0.87%	4,914,500	67,982,232	1.88
2026-09-29	13.92	13.87	14.07	13.80	-0.14%	5,426,700	75,552,576	2.07
2026-09-28	14.15	13.89	14.16	13.79	-1.49%	5,428,000	75,500,512	2.07
2026-09-24	14.15	14.10	14.26	14.07	-0.21%	5,996,900	84,876,752	2.29
2026-09-23	14.66	14.13	14.66	14.08	-3.22%	9,241,300	131,329,072	3.53
2026-09-22	14.75	14.60	14.81	14.55	-0.54%	8,795,800	129,094,240	3.36
2026-09-21	14.67	14.68	14.71	14.57	+0.07%	6,970,400	102,020,320	2.66
2026-09-18	14.55	14.67	14.95	14.48	+1.87%	9,143,700	134,524,368	3.49
2026-09-17	14.51	14.40	14.71	14.36	-1.10%	5,881,600	85,045,696	2.24
2026-09-16	14.48	14.56	14.65	14.31	+1.25%	6,505,900	94,324,024	2.48
2026-09-15	14.54	14.38	14.68	14.36	-1.57%	7,036,000	102,098,776	2.68
2026-09-14	14.61	14.61	14.88	14.54	-0.61%	6,453,800	94,580,400	2.46
2026-09-11	14.81	14.70	14.88	14.50	-0.94%	8,125,400	119,071,432	3.10
2026-09-10	15.00	14.84	15.01	14.75	-1.79%	8,307,300	123,520,504	3.17
2026-09-09	15.05	15.11	15.22	14.96	+0.20%	8,076,800	121,979,200	3.08
2026-09-08	15.20	15.08	15.25	15.00	-1.37%	10,166,400	153,761,408	3.88
2026-09-07	15.70	15.29	15.80	15.23	-1.48%	11,723,800	179,782,880	4.47
2026-09-04	15.50	15.52	15.99	15.34	+1.70%	20,839,400	326,180,256	7.95
2026-09-03	15.78	15.26	15.82	15.14	-1.61%	15,641,600	240,875,648	5.97
2026-09-02	15.22	15.51	15.58	15.03	+0.98%	18,396,700	283,830,848	7.02
2026-09-01	15.20	15.36	15.44	15.15	+0.85%	9,554,400	146,349,728	3.65
2026-08-31	15.06	15.23	15.25	14.90	+0.46%	7,856,800	118,405,128	3.00
2026-08-28	15.20	15.16	15.30	15.11	-1.17%	8,829,600	134,149,064	3.37
2026-08-27	15.37	15.34	15.40	15.09	-0.71%	10,035,500	153,435,120	3.83
2026-08-26	15.27	15.45	15.61	15.09	+0.98%	9,738,600	149,785,472	3.72

需要全历史数据与程序化访问？查看三变科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002112 获取全部历史日线。