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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.52 | 15.60 | 15.37 | 15.37 | -0.71% | 0.45 | 2.11% |
| 2025-07-22 | 15.57 | 15.62 | 15.37 | 15.48 | -0.45% | 0.49 | 2.31% |
| 2025-07-21 | 15.35 | 15.60 | 15.32 | 15.55 | +0.78% | 0.84 | 3.92% |
| 2025-07-18 | 15.33 | 15.99 | 15.27 | 15.43 | +0.65% | 1.72 | 7.99% |
| 2025-07-17 | 15.40 | 15.52 | 15.30 | 15.33 | -0.58% | 0.41 | 1.94% |
| 2025-07-16 | 15.49 | 15.55 | 15.27 | 15.42 | +0.06% | 0.47 | 2.19% |
| 2025-07-15 | 15.50 | 15.50 | 15.19 | 15.41 | -0.84% | 0.54 | 2.54% |
| 2025-07-14 | 15.45 | 15.54 | 15.34 | 15.54 | +0.65% | 0.47 | 2.19% |
| 2025-07-11 | 15.68 | 15.92 | 15.31 | 15.44 | +0.19% | 0.73 | 3.40% |
| 2025-07-10 | 15.32 | 15.47 | 15.23 | 15.41 | +0.59% | 0.45 | 2.11% |
| 2025-07-09 | 15.37 | 15.38 | 15.21 | 15.32 | -0.39% | 0.36 | 1.71% |
| 2025-07-08 | 15.32 | 15.43 | 15.22 | 15.38 | +0.65% | 0.44 | 2.06% |
| 2025-07-07 | 15.20 | 15.37 | 15.14 | 15.28 | +0.46% | 0.30 | 1.42% |
| 2025-07-04 | 15.29 | 15.31 | 15.14 | 15.21 | +0.07% | 0.31 | 1.47% |
| 2025-07-03 | 15.18 | 15.28 | 15.13 | 15.20 | +0.06% | 0.27 | 1.26% |
| 2025-07-02 | 15.15 | 15.30 | 15.12 | 15.19 | +0.06% | 0.34 | 1.60% |
| 2025-07-01 | 15.15 | 15.28 | 15.09 | 15.18 | +0.26% | 0.53 | 2.46% |
| 2025-06-30 | 15.04 | 15.20 | 14.96 | 15.14 | +0.79% | 0.45 | 2.11% |
| 2025-06-27 | 15.00 | 15.03 | 14.88 | 15.02 | -0.26% | 0.33 | 1.56% |
| 2025-06-26 | 14.92 | 15.13 | 14.81 | 15.06 | +1.19% | 0.53 | 2.50% |