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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.74 | 15.77 | 15.41 | 15.58 | -0.51% | 0.39 | 1.83% |
| 2025-11-19 | 15.88 | 15.91 | 15.61 | 15.66 | -0.82% | 0.44 | 2.04% |
| 2025-11-18 | 15.93 | 15.94 | 15.68 | 15.79 | -1.07% | 0.43 | 1.95% |
| 2025-11-17 | 15.90 | 16.12 | 15.81 | 15.96 | +0.38% | 0.57 | 2.59% |
| 2025-11-14 | 16.01 | 16.13 | 15.89 | 15.90 | -0.69% | 0.58 | 2.63% |
| 2025-11-13 | 15.66 | 16.14 | 15.63 | 16.01 | +1.97% | 0.66 | 2.98% |
| 2025-11-12 | 15.85 | 15.92 | 15.69 | 15.70 | -0.95% | 0.39 | 1.79% |
| 2025-11-11 | 15.81 | 15.87 | 15.68 | 15.85 | +0.19% | 0.44 | 2.03% |
| 2025-11-10 | 15.64 | 15.85 | 15.50 | 15.82 | +0.96% | 0.49 | 2.26% |
| 2025-11-07 | 15.59 | 15.81 | 15.51 | 15.67 | +1.36% | 0.61 | 2.82% |
| 2025-11-06 | 15.55 | 15.59 | 15.38 | 15.46 | -0.77% | 0.40 | 1.85% |
| 2025-11-05 | 15.39 | 15.64 | 15.31 | 15.58 | +1.23% | 0.59 | 2.76% |
| 2025-11-04 | 15.37 | 15.59 | 15.26 | 15.39 | +0.59% | 0.51 | 2.39% |
| 2025-11-03 | 15.19 | 15.35 | 15.18 | 15.30 | +0.72% | 0.34 | 1.63% |
| 2025-10-31 | 15.06 | 15.25 | 15.02 | 15.19 | +1.06% | 0.40 | 1.91% |
| 2025-10-30 | 15.10 | 15.25 | 15.02 | 15.03 | -0.66% | 0.31 | 1.50% |
| 2025-10-29 | 15.15 | 15.22 | 14.90 | 15.13 | -0.13% | 0.42 | 1.99% |
| 2025-10-28 | 15.12 | 15.25 | 15.09 | 15.15 | +0.07% | 0.26 | 1.22% |
| 2025-10-27 | 15.16 | 15.23 | 14.97 | 15.14 | +0.07% | 0.34 | 1.62% |
| 2025-10-24 | 15.32 | 15.35 | 15.08 | 15.13 | -1.30% | 0.32 | 1.51% |