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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.23 | 17.35 | 17.10 | 17.24 | -0.12% | 0.39 | 1.62% |
| 2026-04-21 | 17.41 | 17.59 | 17.08 | 17.26 | -1.37% | 0.48 | 2.00% |
| 2026-04-20 | 17.08 | 17.53 | 16.93 | 17.50 | +2.10% | 0.75 | 3.16% |
| 2026-04-17 | 17.81 | 17.92 | 17.01 | 17.14 | -3.27% | 0.92 | 3.86% |
| 2026-04-16 | 17.59 | 17.93 | 17.50 | 17.72 | +1.08% | 0.77 | 3.13% |
| 2026-04-15 | 17.50 | 17.79 | 17.38 | 17.53 | +0.63% | 0.77 | 3.16% |
| 2026-04-14 | 17.87 | 18.25 | 17.22 | 17.42 | -1.91% | 0.75 | 3.10% |
| 2026-04-13 | 17.89 | 17.99 | 17.26 | 17.76 | -1.72% | 1.06 | 4.35% |
| 2026-04-10 | 17.90 | 18.34 | 17.61 | 18.07 | +0.84% | 0.95 | 3.82% |
| 2026-04-09 | 18.91 | 18.91 | 17.48 | 17.92 | -6.08% | 1.79 | 7.22% |
| 2026-04-08 | 18.70 | 19.15 | 18.63 | 19.08 | +3.81% | 0.74 | 2.81% |
| 2026-04-07 | 18.48 | 18.79 | 18.00 | 18.38 | -0.81% | 0.69 | 2.73% |
| 2026-04-03 | 19.60 | 19.63 | 18.33 | 18.53 | -5.41% | 0.85 | 3.29% |
| 2026-04-02 | 19.47 | 19.85 | 19.19 | 19.59 | +0.26% | 0.94 | 3.47% |
| 2026-04-01 | 19.08 | 19.65 | 18.74 | 19.54 | +3.00% | 0.94 | 3.53% |
| 2026-03-31 | 19.25 | 19.83 | 18.70 | 18.97 | -1.15% | 0.81 | 3.05% |
| 2026-03-30 | 18.80 | 19.28 | 18.30 | 19.19 | +0.05% | 0.89 | 3.40% |
| 2026-03-27 | 19.00 | 19.25 | 18.68 | 19.18 | +0.16% | 0.79 | 3.01% |
| 2026-03-26 | 19.42 | 19.63 | 19.08 | 19.15 | -0.93% | 0.57 | 2.14% |
| 2026-03-25 | 19.17 | 19.72 | 19.01 | 19.33 | +1.31% | 0.70 | 2.62% |