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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.01 | 18.16 | 17.62 | 17.85 | -0.78% | 1.50 | 6.09% |
| 2026-02-13 | 18.85 | 19.00 | 17.94 | 17.99 | -3.85% | 1.58 | 6.25% |
| 2026-02-12 | 18.39 | 19.49 | 18.10 | 18.71 | +2.24% | 3.00 | 11.43% |
| 2026-02-11 | 18.03 | 18.88 | 17.42 | 18.30 | -0.38% | 4.48 | 17.61% |
| 2026-02-10 | 16.88 | 18.37 | 16.69 | 18.37 | +10.00% | 4.05 | 16.28% |
| 2026-02-09 | 16.75 | 16.78 | 16.51 | 16.70 | +0.66% | 0.72 | 3.10% |
| 2026-02-06 | 16.67 | 17.29 | 16.54 | 16.59 | -1.01% | 1.25 | 5.38% |
| 2026-02-05 | 16.36 | 17.06 | 16.26 | 16.76 | +2.44% | 1.53 | 6.59% |
| 2026-02-04 | 16.05 | 16.50 | 16.01 | 16.36 | +1.93% | 0.74 | 3.27% |
| 2026-02-03 | 16.20 | 16.32 | 15.93 | 16.05 | -0.62% | 0.77 | 3.47% |
| 2026-02-02 | 16.31 | 16.50 | 16.08 | 16.15 | -1.04% | 0.82 | 3.61% |
| 2026-01-30 | 16.05 | 16.47 | 16.00 | 16.32 | +1.62% | 1.38 | 6.09% |
| 2026-01-29 | 15.67 | 16.26 | 15.51 | 16.06 | +2.49% | 0.89 | 4.05% |
| 2026-01-28 | 15.78 | 15.86 | 15.63 | 15.67 | -0.76% | 0.46 | 2.11% |
| 2026-01-27 | 15.88 | 15.99 | 15.50 | 15.79 | -0.88% | 0.56 | 2.57% |
| 2026-01-26 | 16.00 | 16.02 | 15.73 | 15.93 | -0.50% | 0.53 | 2.41% |
| 2026-01-23 | 15.96 | 16.01 | 15.87 | 16.01 | +0.31% | 0.54 | 2.45% |
| 2026-01-22 | 16.00 | 16.04 | 15.74 | 15.96 | +1.14% | 0.52 | 2.36% |
| 2026-01-21 | 15.86 | 15.86 | 15.60 | 15.78 | -0.75% | 0.68 | 3.13% |
| 2026-01-20 | 15.84 | 16.00 | 15.70 | 15.90 | +0.32% | 0.86 | 3.89% |