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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.63 | 7.72 | 7.55 | 7.57 | -0.13% | -0.71% | -1.87% | 3,955,300 | 30,157,000 | 71% | 7.62 | -0.50% | 7.69 | -0.43% | 7.71 | -0.16% | 7.71 | -0.01% | 0.44% |  |
| 2021-12-02 | 7.83 | 7.83 | 7.55 | 7.58 | -3.19% | -1.07% | -1.75% | 7,147,500 | 54,767,000 | 128% | 7.66 | -1.57% | 7.72 | -0.39% | 7.72 | -0.50% | 7.72 | -0.05% | 0.52% | |
| 2021-12-01 | 7.69 | 7.84 | 7.65 | 7.83 | 2.09% | 0.59% | 1.44% | 4,171,800 | 32,474,000 | 72% | 7.78 | 0.50% | 7.75 | 0.30% | 7.76 | 0.27% | 7.72 | 0.39% | 0.70% | |
| 2021-11-30 | 7.67 | 7.85 | 7.63 | 7.67 | 0.26% | -0.97% | -0.25% | 4,780,400 | 37,025,000 | 80% | 7.75 | 0.22% | 7.73 | -0.39% | 7.74 | 0.08% | 7.69 | 0.41% | 0.76% | |
| 2021-11-29 | 7.80 | 7.85 | 7.63 | 7.65 | -2.05% | -1.01% | -0.10% | 6,531,100 | 50,475,000 | 111% | 7.73 | 0.23% | 7.76 | 0.23% | 7.73 | 0.14% | 7.66 | 0.47% | 0.79% | |
| 2021-11-26 | 7.90 | 7.90 | 7.14 | 7.81 | -0.51% | 1.30% | 2.47% | 7,190,300 | 55,437,000 | 125% | 7.71 | -1.41% | 7.74 | -0.05% | 7.72 | 0.13% | 7.62 | 0.73% | 0.83% | |
| 2021-11-25 | 7.62 | 8.04 | 7.55 | 7.85 | 3.43% | 0.38% | 3.74% | 8,077,100 | 63,165,000 | 138% | 7.82 | 2.71% | 7.74 | 1.03% | 7.71 | 0.47% | 7.57 | 0.80% | 0.99% |  |
| 2021-11-24 | 7.74 | 7.74 | 7.55 | 7.59 | -1.43% | -0.32% | 1.11% | 3,782,400 | 28,798,000 | 70% | 7.61 | -1.22% | 7.66 | -0.12% | 7.67 | 0.45% | 7.51 | 0.51% | 0.98% | |
| 2021-11-23 | 7.67 | 7.79 | 7.60 | 7.70 | 0.52% | -0.10% | 3.09% | 4,446,900 | 34,275,000 | 85% | 7.71 | 0.60% | 7.67 | -0.09% | 7.64 | 0.75% | 7.47 | 0.57% | 0.97% | |
| 2021-11-22 | 7.68 | 7.79 | 7.56 | 7.66 | 0.00% | -0.03% | 3.14% | 4,617,600 | 35,378,000 | 92% | 7.66 | 0.17% | 7.68 | 0.76% | 7.58 | 0.72% | 7.43 | 0.64% | 0.92% | |
| 2021-11-19 | 7.61 | 7.79 | 7.55 | 7.66 | -0.39% | 0.14% | 3.79% | 4,667,400 | 35,701,000 | 98% | 7.65 | -0.68% | 7.62 | 0.95% | 7.53 | 0.90% | 7.38 | 0.77% | 0.85% | |
| 2021-11-18 | 7.50 | 7.90 | 7.46 | 7.69 | 2.26% | -0.14% | 5.00% | 9,613,200 | 74,036,000 | 215% | 7.70 | 3.07% | 7.55 | 2.21% | 7.46 | 1.62% | 7.32 | 1.69% | 0.76% | |
| 2021-11-17 | 7.28 | 7.59 | 7.27 | 7.52 | 3.30% | 0.64% | 4.42% | 6,126,600 | 45,778,000 | 157% | 7.47 | 2.15% | 7.39 | 0.67% | 7.34 | 1.13% | 7.20 | 0.98% | 0.55% | |
| 2021-11-16 | 7.39 | 7.43 | 7.25 | 7.28 | -1.62% | -0.48% | 2.08% | 4,258,200 | 31,150,000 | 120% | 7.32 | -0.35% | 7.34 | 0.45% | 7.26 | 0.55% | 7.13 | 0.75% | 0.38% | |
| 2021-11-15 | 7.38 | 7.40 | 7.28 | 7.40 | -0.67% | 0.80% | 4.53% | 5,171,500 | 37,964,000 | 152% | 7.34 | -0.05% | 7.30 | 1.19% | 7.22 | 1.02% | 7.08 | 0.90% | 0.23% | |
| 2021-11-12 | 7.10 | 7.59 | 7.03 | 7.45 | 5.52% | 1.43% | 6.19% | 9,642,600 | 70,828,000 | 307% | 7.35 | 3.98% | 7.22 | 3.51% | 7.15 | 3.19% | 7.02 | 2.30% | 0.10% | |
| 2021-11-11 | 6.98 | 7.10 | 6.97 | 7.06 | 0.71% | -0.06% | 2.95% | 2,442,400 | 17,252,000 | 92% | 7.06 | 2.10% | 6.97 | 0.94% | 6.93 | 0.45% | 6.86 | 0.66% | -0.20% | |
| 2021-11-10 | 6.95 | 7.01 | 6.85 | 7.01 | 0.72% | 1.32% | 2.89% | 2,826,900 | 19,558,000 | 96% | 6.92 | -0.30% | 6.91 | 0.38% | 6.90 | 0.36% | 6.81 | 0.46% | -0.37% | |
| 2021-11-09 | 6.91 | 6.98 | 6.89 | 6.96 | 0.87% | 0.29% | 2.62% | 2,034,200 | 14,118,000 | 67% | 6.94 | 1.11% | 6.88 | 0.07% | 6.87 | 0.48% | 6.78 | 0.06% | -0.51% | |
| 2021-11-08 | 6.84 | 6.91 | 6.77 | 6.90 | 0.88% | 0.52% | 1.80% | 2,170,700 | 14,899,000 | 67% | 6.86 | 0.19% | 6.88 | 0.32% | 6.84 | 0.10% | 6.78 | -0.09% | -0.60% | |
| 2021-11-05 | 6.94 | 6.94 | 6.79 | 6.84 | -1.30% | -0.16% | 0.83% | 2,572,000 | 17,620,000 | 78% | 6.85 | -0.81% | 6.86 | 0.40% | 6.83 | 0.41% | 6.78 | -0.13% | -0.70% | |
| 2021-11-04 | 6.87 | 6.95 | 6.82 | 6.93 | 1.32% | 0.33% | 2.02% | 3,197,900 | 22,088,000 | 89% | 6.91 | 1.87% | 6.83 | 0.49% | 6.80 | 0.80% | 6.79 | -0.40% | -0.87% | |
| 2021-11-03 | 6.75 | 6.84 | 6.71 | 6.84 | 1.33% | 0.88% | 0.29% | 2,034,300 | 13,793,000 | 51% | 6.78 | 0.04% | 6.80 | 0.31% | 6.75 | 0.34% | 6.82 | -0.67% | -0.93% | |
| 2021-11-02 | 6.88 | 6.89 | 6.68 | 6.75 | -1.89% | -0.40% | -1.69% | 3,152,400 | 21,365,000 | 74% | 6.78 | -0.70% | 6.77 | 0.56% | 6.73 | -0.16% | 6.87 | -0.78% | -0.86% | |
| 2021-11-01 | 6.79 | 6.89 | 6.72 | 6.88 | 0.88% | 0.81% | -0.58% | 2,801,600 | 19,120,000 | 66% | 6.83 | 1.31% | 6.74 | 0.66% | 6.74 | -0.19% | 6.92 | -0.45% | -0.79% | |
| 2021-10-29 | 6.69 | 6.85 | 6.56 | 6.82 | 1.94% | 1.23% | -1.88% | 4,027,400 | 27,131,000 | 94% | 6.74 | 0.79% | 6.69 | -0.39% | 6.75 | -0.53% | 6.95 | -0.70% | -0.83% | |
| 2021-10-28 | 6.62 | 6.81 | 6.50 | 6.69 | 1.36% | 0.09% | -4.43% | 4,804,300 | 32,112,000 | 114% | 6.68 | 0.39% | 6.72 | -0.99% | 6.79 | -1.25% | 7.00 | -1.02% | -0.86% | |
| 2021-10-27 | 6.78 | 6.83 | 6.58 | 6.60 | -2.80% | -0.87% | -6.67% | 4,141,800 | 27,575,000 | 100% | 6.66 | -2.58% | 6.79 | -1.24% | 6.87 | -1.60% | 7.07 | -0.88% | -0.92% | |
| 2021-10-26 | 6.91 | 6.94 | 6.74 | 6.79 | -1.74% | -0.64% | -4.84% | 3,529,300 | 24,118,000 | 91% | 6.83 | -0.99% | 6.87 | -1.01% | 6.98 | -1.33% | 7.14 | -0.83% | -1.03% | |
| 2021-10-25 | 6.84 | 6.95 | 6.81 | 6.91 | 0.00% | 0.12% | -3.96% | 3,024,400 | 20,873,000 | 75% | 6.90 | 0.36% | 6.94 | -1.31% | 7.08 | -0.76% | 7.20 | -1.10% | -1.12% | | |
|
