三特索道 sz.002159
15.67
-1.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.94 | 16.05 | 15.56 | 15.67 | -1.38% | 0.75 | 3.46% |
| 2026-05-22 | 16.36 | 16.36 | 15.68 | 15.89 | -0.38% | 0.72 | 3.28% |
| 2026-05-21 | 16.29 | 16.69 | 15.92 | 15.95 | -1.97% | 1.23 | 5.44% |
| 2026-05-20 | 16.52 | 16.78 | 15.90 | 16.27 | +2.46% | 1.45 | 6.45% |
| 2026-05-19 | 16.13 | 16.26 | 15.55 | 15.88 | -2.93% | 1.19 | 5.43% |
| 2026-05-18 | 15.95 | 16.78 | 15.80 | 16.36 | +2.44% | 1.84 | 8.18% |
| 2026-05-15 | 15.32 | 16.21 | 15.23 | 15.97 | +4.38% | 1.32 | 6.05% |
| 2026-05-14 | 15.60 | 15.65 | 15.24 | 15.30 | -2.11% | 0.76 | 3.57% |
| 2026-05-13 | 15.80 | 15.80 | 15.47 | 15.63 | +0.58% | 0.84 | 3.88% |
| 2026-05-12 | 15.68 | 15.79 | 15.49 | 15.54 | -0.64% | 0.54 | 2.48% |
| 2026-05-11 | 16.16 | 16.23 | 15.54 | 15.64 | -3.16% | 1.19 | 5.46% |
| 2026-05-08 | 16.05 | 16.24 | 15.98 | 16.15 | +0.94% | 0.56 | 2.50% |
| 2026-05-07 | 16.05 | 16.34 | 15.93 | 16.00 | -0.19% | 0.79 | 3.56% |
| 2026-05-06 | 16.28 | 16.28 | 15.88 | 16.03 | -1.90% | 1.04 | 4.67% |
| 2026-04-30 | 16.89 | 16.91 | 16.19 | 16.34 | -3.37% | 0.93 | 4.08% |
| 2026-04-29 | 16.68 | 17.17 | 16.68 | 16.91 | +1.32% | 0.52 | 2.23% |
| 2026-04-28 | 17.08 | 17.16 | 16.60 | 16.69 | -3.08% | 0.64 | 2.75% |
| 2026-04-27 | 17.34 | 17.37 | 16.84 | 17.22 | -0.69% | 0.68 | 2.89% |
| 2026-04-24 | 17.47 | 17.57 | 17.11 | 17.34 | -1.70% | 0.55 | 2.29% |
| 2026-04-23 | 17.29 | 17.77 | 17.08 | 17.64 | +2.32% | 0.91 | 3.76% |