三变科技( 002112.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 7.88 | 8.28 | 7.81 | 8.12 | 2.65% | 0.69% | 4.26% | 13,829,400 | 111,520,000 | 123% | 8.06 | 3.12% | 7.96 | -0.08% | 7.96 | 1.05% | 7.79 | 0.80% | 0.60% |  |
| 2022-06-23 | 7.85 | 7.97 | 7.70 | 7.91 | -0.13% | 1.15% | 2.38% | 10,523,900 | 82,302,000 | 98% | 7.82 | -1.77% | 7.97 | -0.03% | 7.88 | 0.56% | 7.73 | 0.44% | 0.54% | |
| 2022-06-22 | 8.02 | 8.10 | 7.88 | 7.92 | -2.46% | -0.52% | 2.96% | 10,512,800 | 83,694,000 | 107% | 7.96 | -1.03% | 7.97 | 1.13% | 7.84 | 0.73% | 7.69 | 0.65% | 0.52% | |
| 2022-06-21 | 7.95 | 8.27 | 7.74 | 8.12 | 2.40% | 0.94% | 6.25% | 19,746,800 | 158,845,000 | 216% | 8.04 | 2.16% | 7.88 | 2.02% | 7.78 | 1.97% | 7.64 | 1.47% | 0.50% | |
| 2022-06-20 | 7.81 | 8.12 | 7.70 | 7.93 | 0.00% | 0.71% | 5.30% | 15,927,600 | 125,420,000 | 205% | 7.87 | 1.86% | 7.72 | 1.71% | 7.63 | 1.53% | 7.53 | 1.09% | 0.40% | |
| 2022-06-17 | 7.50 | 8.04 | 7.37 | 7.93 | 5.73% | 2.59% | 6.44% | 21,878,300 | 169,109,000 | 323% | 7.73 | 3.81% | 7.59 | 3.80% | 7.52 | 2.85% | 7.45 | 1.60% | 0.36% | |
| 2022-06-16 | 7.23 | 7.62 | 7.15 | 7.50 | 3.73% | 0.73% | 2.28% | 9,386,600 | 69,889,000 | 177% | 7.45 | 2.70% | 7.31 | 1.19% | 7.31 | 1.11% | 7.33 | 0.16% | 0.28% |  |
| 2022-06-15 | 7.23 | 7.32 | 7.18 | 7.23 | 0.00% | -0.28% | -1.24% | 4,732,400 | 34,308,000 | 93% | 7.25 | 1.68% | 7.23 | -0.12% | 7.23 | -0.14% | 7.32 | -0.22% | 0.35% | |
| 2022-06-14 | 7.26 | 7.26 | 7.00 | 7.23 | -0.82% | 1.40% | -1.46% | 5,022,400 | 35,809,000 | 91% | 7.13 | -2.57% | 7.24 | -0.23% | 7.24 | -0.81% | 7.34 | -0.20% | 0.48% | |
| 2022-06-13 | 7.32 | 7.42 | 7.20 | 7.29 | -0.95% | -0.38% | -0.84% | 4,368,000 | 31,963,000 | 77% | 7.32 | 0.65% | 7.25 | 0.07% | 7.30 | -0.49% | 7.35 | 0.23% | 0.63% | |
| 2022-06-10 | 7.12 | 7.38 | 7.06 | 7.36 | 3.23% | 1.22% | 0.34% | 5,525,500 | 40,175,000 | 95% | 7.27 | 1.42% | 7.25 | -0.70% | 7.33 | -0.44% | 7.34 | 0.21% | 0.68% | |
| 2022-06-09 | 7.35 | 7.35 | 7.09 | 7.13 | -2.73% | -0.54% | -2.60% | 4,407,900 | 31,601,000 | 77% | 7.17 | -1.73% | 7.30 | -1.39% | 7.36 | -0.59% | 7.32 | 0.19% | 0.73% | |
| 2022-06-08 | 7.39 | 7.39 | 7.17 | 7.33 | -0.81% | 0.48% | 0.33% | 5,109,200 | 37,271,000 | 91% | 7.30 | -1.75% | 7.40 | -0.55% | 7.41 | -0.20% | 7.31 | 0.43% | 0.76% | |
| 2022-06-07 | 7.45 | 7.59 | 7.35 | 7.39 | -0.94% | -0.47% | 1.58% | 4,802,800 | 35,662,000 | 87% | 7.43 | -0.91% | 7.44 | 0.08% | 7.42 | 0.39% | 7.28 | 0.48% | 0.77% | |
| 2022-06-06 | 7.39 | 7.56 | 7.39 | 7.46 | 0.40% | -0.44% | 3.04% | 5,016,000 | 37,585,000 | 91% | 7.49 | 1.05% | 7.44 | 0.47% | 7.39 | 0.78% | 7.24 | 0.71% | 0.80% | |
| 2022-06-02 | 7.39 | 7.50 | 7.32 | 7.43 | -0.13% | 0.20% | 3.35% | 5,301,200 | 39,309,000 | 95% | 7.42 | 0.05% | 7.40 | 0.50% | 7.34 | 0.71% | 7.19 | 0.76% | 0.81% | |
| 2022-06-01 | 7.41 | 7.53 | 7.32 | 7.44 | 0.00% | 0.39% | 4.27% | 5,831,700 | 43,221,000 | 106% | 7.41 | 0.30% | 7.37 | 0.96% | 7.29 | 0.96% | 7.14 | 0.92% | 0.78% | |
| 2022-05-31 | 7.38 | 7.50 | 7.26 | 7.44 | 1.36% | 0.69% | 5.23% | 7,669,800 | 56,672,000 | 143% | 7.39 | 1.04% | 7.30 | 1.36% | 7.22 | 1.32% | 7.07 | 1.06% | 0.74% | |
| 2022-05-30 | 7.19 | 7.44 | 7.13 | 7.34 | 2.37% | 0.37% | 4.92% | 8,233,300 | 60,207,000 | 168% | 7.31 | 2.51% | 7.20 | 1.96% | 7.12 | 1.15% | 7.00 | 1.30% | 0.69% | |
| 2022-05-27 | 7.10 | 7.20 | 7.06 | 7.17 | 1.41% | 0.50% | 3.82% | 5,218,600 | 37,231,000 | 113% | 7.13 | 1.24% | 7.06 | 0.76% | 7.04 | 0.57% | 6.91 | 0.76% | 0.67% | |
| 2022-05-26 | 7.09 | 7.14 | 6.95 | 7.07 | -0.14% | 0.33% | 3.15% | 4,109,600 | 28,961,000 | 90% | 7.05 | 0.89% | 7.01 | -0.01% | 7.00 | 0.65% | 6.85 | 0.66% | 0.66% | |
| 2022-05-25 | 6.87 | 7.09 | 6.87 | 7.08 | 3.36% | 1.36% | 3.98% | 4,370,600 | 30,527,000 | 93% | 6.99 | -0.16% | 7.01 | 0.20% | 6.96 | 0.71% | 6.81 | 0.47% | 0.58% | |
| 2022-05-24 | 7.10 | 7.18 | 6.82 | 6.85 | -3.79% | -2.09% | 1.08% | 5,736,200 | 40,129,000 | 117% | 7.00 | -0.63% | 6.99 | 0.88% | 6.91 | 0.88% | 6.78 | 0.56% | 0.51% | |
| 2022-05-23 | 6.96 | 7.13 | 6.95 | 7.12 | 1.71% | 1.14% | 5.65% | 5,362,600 | 37,755,000 | 115% | 7.04 | 1.34% | 6.93 | 1.55% | 6.85 | 1.30% | 6.74 | 0.75% | 0.36% | |
| 2022-05-20 | 6.90 | 7.09 | 6.81 | 7.00 | 1.89% | 0.76% | 4.65% | 5,663,400 | 39,346,000 | 127% | 6.95 | 2.22% | 6.83 | 1.64% | 6.76 | 1.14% | 6.69 | 0.86% | 0.17% | |
| 2022-05-19 | 6.65 | 6.87 | 6.62 | 6.87 | 2.23% | 1.09% | 3.59% | 4,780,100 | 32,486,000 | 111% | 6.80 | 1.16% | 6.72 | 0.90% | 6.68 | 0.69% | 6.63 | 0.45% | -0.01% | |
| 2022-05-18 | 6.62 | 6.78 | 6.56 | 6.72 | 1.97% | 0.03% | 1.79% | 4,881,700 | 32,797,000 | 116% | 6.72 | 2.13% | 6.66 | 0.50% | 6.64 | 0.06% | 6.60 | 0.52% | -0.14% | |
| 2022-05-17 | 6.62 | 6.66 | 6.51 | 6.59 | -0.75% | 0.18% | 0.33% | 2,739,400 | 18,021,000 | 65% | 6.58 | -0.92% | 6.62 | 0.05% | 6.63 | -0.08% | 6.57 | 0.57% | -0.34% | |
| 2022-05-16 | 6.69 | 6.71 | 6.55 | 6.64 | -0.30% | 0.02% | 1.67% | 4,594,000 | 30,501,000 | 107% | 6.64 | 0.06% | 6.62 | -0.30% | 6.64 | 0.24% | 6.53 | 1.12% | -0.56% | |
| 2022-05-13 | 6.62 | 6.69 | 6.53 | 6.66 | 0.00% | 0.38% | 3.11% | 4,583,100 | 30,408,000 | 105% | 6.64 | 0.64% | 6.64 | 0.05% | 6.62 | 0.59% | 6.46 | 0.64% | -0.87% | | |
|
