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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.39 | 19.11 | 18.21 | 19.08 | +6.35% | 0.96 | 3.72% |
| 2026-03-23 | 19.23 | 19.38 | 17.81 | 17.94 | -8.42% | 1.24 | 4.85% |
| 2026-03-20 | 19.59 | 20.20 | 19.35 | 19.59 | +1.19% | 0.99 | 3.63% |
| 2026-03-19 | 19.75 | 19.82 | 19.30 | 19.36 | -3.30% | 0.88 | 3.26% |
| 2026-03-18 | 20.33 | 20.40 | 19.60 | 20.02 | -1.52% | 1.23 | 4.48% |
| 2026-03-17 | 20.73 | 21.43 | 20.21 | 20.33 | -1.41% | 1.73 | 6.04% |
| 2026-03-16 | 20.37 | 20.89 | 20.12 | 20.62 | +1.53% | 1.89 | 6.63% |
| 2026-03-13 | 19.56 | 21.62 | 19.56 | 20.31 | +2.89% | 1.91 | 6.73% |
| 2026-03-12 | 19.65 | 20.25 | 19.43 | 19.74 | +0.66% | 1.14 | 4.15% |
| 2026-03-11 | 19.83 | 20.22 | 19.39 | 19.61 | -1.11% | 1.33 | 4.85% |
| 2026-03-10 | 19.05 | 20.19 | 18.86 | 19.83 | +4.09% | 1.77 | 6.50% |
| 2026-03-09 | 18.70 | 19.09 | 18.46 | 19.05 | +0.47% | 1.03 | 3.95% |
| 2026-03-06 | 18.70 | 19.15 | 18.27 | 18.96 | +1.34% | 1.19 | 4.54% |
| 2026-03-05 | 19.57 | 19.98 | 18.52 | 18.71 | -4.20% | 1.54 | 5.84% |
| 2026-03-04 | 19.30 | 19.65 | 18.63 | 19.53 | +0.05% | 1.63 | 6.13% |
| 2026-03-03 | 19.36 | 20.29 | 18.88 | 19.52 | +2.36% | 2.30 | 8.42% |
| 2026-03-02 | 19.06 | 19.89 | 18.62 | 19.07 | -3.59% | 1.70 | 6.37% |
| 2026-02-27 | 19.64 | 20.59 | 19.41 | 19.78 | +4.66% | 2.34 | 8.46% |
| 2026-02-26 | 18.28 | 19.15 | 18.10 | 18.90 | +4.42% | 1.96 | 7.54% |
| 2026-02-25 | 18.13 | 18.89 | 17.96 | 18.10 | +1.40% | 1.61 | 6.34% |