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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.40 | 15.87 | 15.31 | 15.85 | +2.79% | 0.98 | 4.49% |
| 2026-01-16 | 15.60 | 15.65 | 15.35 | 15.42 | -1.28% | 0.62 | 2.90% |
| 2026-01-15 | 15.53 | 15.71 | 15.44 | 15.62 | +0.77% | 0.84 | 3.90% |
| 2026-01-14 | 15.26 | 15.54 | 15.24 | 15.50 | +1.17% | 0.76 | 3.58% |
| 2026-01-13 | 15.43 | 15.58 | 15.30 | 15.32 | -0.52% | 0.71 | 3.33% |
| 2026-01-12 | 15.33 | 15.48 | 15.30 | 15.40 | +0.46% | 0.55 | 2.60% |
| 2026-01-09 | 15.24 | 15.34 | 15.18 | 15.33 | +0.59% | 0.65 | 3.09% |
| 2026-01-08 | 15.26 | 15.30 | 15.12 | 15.24 | -0.26% | 0.54 | 2.55% |
| 2026-01-07 | 15.30 | 15.47 | 15.21 | 15.28 | +0.20% | 0.60 | 2.83% |
| 2026-01-06 | 15.26 | 15.41 | 15.23 | 15.25 | 0.00% | 0.53 | 2.48% |
| 2026-01-05 | 15.44 | 15.46 | 15.21 | 15.25 | -0.52% | 0.64 | 3.02% |
| 2025-12-31 | 15.29 | 15.40 | 15.13 | 15.33 | +0.33% | 0.51 | 2.41% |
| 2025-12-30 | 15.45 | 15.49 | 15.17 | 15.28 | -1.10% | 0.51 | 2.40% |
| 2025-12-29 | 15.67 | 15.68 | 15.36 | 15.45 | -1.66% | 0.56 | 2.61% |
| 2025-12-26 | 15.60 | 16.03 | 15.60 | 15.71 | +0.58% | 0.70 | 3.19% |
| 2025-12-25 | 15.68 | 15.77 | 15.52 | 15.62 | 0.00% | 0.56 | 2.60% |
| 2025-12-24 | 15.75 | 15.78 | 15.50 | 15.62 | -0.32% | 0.55 | 2.55% |
| 2025-12-23 | 15.92 | 15.99 | 15.62 | 15.67 | -2.06% | 0.73 | 3.37% |
| 2025-12-22 | 15.79 | 16.17 | 15.66 | 16.00 | +1.07% | 1.10 | 4.99% |
| 2025-12-19 | 15.53 | 15.84 | 15.42 | 15.83 | +2.33% | 0.71 | 3.25% |