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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.03 | 15.62 | 15.00 | 15.47 | +2.11% | 0.85 | 3.96% |
| 2025-12-17 | 14.82 | 15.19 | 14.80 | 15.15 | +1.54% | 0.62 | 2.98% |
| 2025-12-16 | 14.94 | 15.27 | 14.85 | 14.92 | -0.07% | 0.34 | 1.63% |
| 2025-12-15 | 14.95 | 15.11 | 14.90 | 14.93 | -0.80% | 0.41 | 1.99% |
| 2025-12-12 | 15.14 | 15.28 | 14.98 | 15.05 | -0.86% | 0.38 | 1.82% |
| 2025-12-11 | 15.59 | 15.59 | 15.08 | 15.18 | -2.38% | 0.44 | 2.09% |
| 2025-12-10 | 15.62 | 15.74 | 15.42 | 15.55 | -0.96% | 0.34 | 1.59% |
| 2025-12-09 | 15.76 | 15.85 | 15.51 | 15.70 | -0.51% | 0.41 | 1.89% |
| 2025-12-08 | 15.76 | 15.86 | 15.53 | 15.78 | +0.90% | 0.48 | 2.23% |
| 2025-12-05 | 15.60 | 15.68 | 15.38 | 15.64 | +0.64% | 0.36 | 1.65% |
| 2025-12-04 | 15.75 | 15.81 | 15.41 | 15.54 | -2.02% | 0.45 | 2.10% |
| 2025-12-03 | 15.74 | 15.92 | 15.66 | 15.86 | +0.57% | 0.39 | 1.80% |
| 2025-12-02 | 15.68 | 15.87 | 15.61 | 15.77 | +0.13% | 0.39 | 1.78% |
| 2025-12-01 | 15.74 | 15.86 | 15.62 | 15.75 | +1.09% | 0.44 | 2.02% |
| 2025-11-28 | 15.30 | 15.58 | 15.21 | 15.58 | +1.50% | 0.40 | 1.90% |
| 2025-11-27 | 15.35 | 15.46 | 15.20 | 15.35 | -0.20% | 0.29 | 1.39% |
| 2025-11-26 | 15.55 | 15.76 | 15.31 | 15.38 | -1.22% | 0.36 | 1.67% |
| 2025-11-25 | 15.59 | 15.84 | 15.43 | 15.57 | +0.78% | 0.35 | 1.63% |
| 2025-11-24 | 15.20 | 15.52 | 15.07 | 15.45 | +2.66% | 0.48 | 2.25% |
| 2025-11-21 | 15.50 | 15.69 | 15.02 | 15.05 | -3.40% | 0.48 | 2.25% |