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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.18 | 15.35 | 15.02 | 15.33 | +0.99% | 0.38 | 1.79% |
| 2025-10-22 | 15.04 | 15.30 | 14.96 | 15.18 | +0.07% | 0.47 | 2.23% |
| 2025-10-21 | 14.73 | 15.31 | 14.72 | 15.17 | +2.78% | 0.60 | 2.86% |
| 2025-10-20 | 14.78 | 14.78 | 14.56 | 14.76 | +1.72% | 0.31 | 1.54% |
| 2025-10-17 | 14.62 | 14.77 | 14.50 | 14.51 | -1.02% | 0.31 | 1.51% |
| 2025-10-16 | 14.76 | 14.82 | 14.63 | 14.66 | -0.68% | 0.25 | 1.23% |
| 2025-10-15 | 14.62 | 14.82 | 14.62 | 14.76 | +0.96% | 0.25 | 1.24% |
| 2025-10-14 | 14.74 | 14.82 | 14.57 | 14.62 | -0.07% | 0.32 | 1.58% |
| 2025-10-13 | 14.53 | 14.72 | 14.35 | 14.63 | -0.95% | 0.44 | 2.17% |
| 2025-10-10 | 14.68 | 14.88 | 14.68 | 14.77 | +0.54% | 0.37 | 1.83% |
| 2025-10-09 | 15.11 | 15.12 | 14.68 | 14.69 | -2.91% | 0.76 | 3.74% |
| 2025-09-30 | 15.29 | 15.33 | 15.10 | 15.13 | -0.79% | 0.45 | 2.13% |
| 2025-09-29 | 15.23 | 15.35 | 15.01 | 15.25 | +0.13% | 0.35 | 1.64% |
| 2025-09-26 | 15.33 | 15.52 | 15.22 | 15.23 | -0.91% | 0.41 | 1.91% |
| 2025-09-25 | 15.25 | 15.47 | 15.22 | 15.37 | +0.33% | 0.48 | 2.27% |
| 2025-09-24 | 15.17 | 15.34 | 14.98 | 15.32 | +0.72% | 0.54 | 2.59% |
| 2025-09-23 | 15.60 | 15.60 | 14.90 | 15.21 | -3.24% | 0.92 | 4.37% |
| 2025-09-22 | 16.42 | 16.42 | 15.63 | 15.72 | -4.61% | 1.36 | 6.14% |
| 2025-09-19 | 15.98 | 16.58 | 15.70 | 16.48 | +2.42% | 1.97 | 8.77% |
| 2025-09-18 | 16.24 | 16.24 | 15.95 | 16.09 | +0.37% | 1.01 | 4.54% |