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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.60 | 15.88 | 15.54 | 15.79 | +1.35% | 0.92 | 4.25% |
| 2025-08-19 | 15.54 | 15.64 | 15.46 | 15.58 | +0.45% | 0.61 | 2.85% |
| 2025-08-18 | 15.44 | 15.58 | 15.44 | 15.51 | +0.91% | 0.75 | 3.48% |
| 2025-08-15 | 15.18 | 15.44 | 15.18 | 15.37 | +1.05% | 0.53 | 2.48% |
| 2025-08-14 | 15.45 | 15.56 | 15.19 | 15.21 | -1.68% | 0.64 | 3.02% |
| 2025-08-13 | 15.54 | 15.58 | 15.34 | 15.47 | +0.19% | 0.61 | 2.84% |
| 2025-08-12 | 15.48 | 15.60 | 15.42 | 15.44 | -0.26% | 0.54 | 2.53% |
| 2025-08-11 | 15.41 | 15.48 | 15.28 | 15.48 | +0.32% | 0.43 | 1.99% |
| 2025-08-08 | 15.33 | 15.45 | 15.24 | 15.43 | +0.65% | 0.58 | 2.71% |
| 2025-08-07 | 15.31 | 15.44 | 15.28 | 15.33 | 0.00% | 0.44 | 2.06% |
| 2025-08-06 | 15.46 | 15.46 | 15.33 | 15.33 | -0.84% | 0.56 | 2.61% |
| 2025-08-05 | 15.33 | 15.47 | 15.28 | 15.46 | +0.91% | 0.51 | 2.42% |
| 2025-08-04 | 15.25 | 15.32 | 15.16 | 15.32 | +0.46% | 0.48 | 2.29% |
| 2025-08-01 | 15.31 | 15.40 | 15.16 | 15.25 | -0.78% | 0.71 | 3.37% |
| 2025-07-31 | 15.69 | 15.77 | 15.31 | 15.37 | -1.85% | 1.04 | 4.85% |
| 2025-07-30 | 15.61 | 15.79 | 15.52 | 15.66 | +0.06% | 1.03 | 4.75% |
| 2025-07-29 | 15.80 | 15.86 | 15.50 | 15.65 | -0.32% | 0.97 | 4.51% |
| 2025-07-28 | 15.81 | 15.95 | 15.68 | 15.70 | 0.00% | 1.44 | 6.59% |
| 2025-07-25 | 16.19 | 16.38 | 15.66 | 15.70 | -2.97% | 3.08 | 14.06% |
| 2025-07-24 | 15.40 | 16.91 | 15.38 | 16.18 | +5.27% | 4.52 | 19.89% |