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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.62 | 16.68 | 16.00 | 16.03 | -1.84% | 1.14 | 5.08% |
| 2025-09-16 | 16.27 | 16.48 | 16.10 | 16.33 | +0.55% | 1.02 | 4.51% |
| 2025-09-15 | 16.11 | 16.32 | 15.98 | 16.24 | +0.43% | 0.84 | 3.76% |
| 2025-09-12 | 16.26 | 16.47 | 16.17 | 16.17 | -0.80% | 0.82 | 3.62% |
| 2025-09-11 | 16.41 | 16.41 | 16.07 | 16.30 | -0.73% | 1.08 | 4.83% |
| 2025-09-10 | 16.01 | 16.44 | 15.98 | 16.42 | +2.43% | 1.41 | 6.29% |
| 2025-09-09 | 16.21 | 16.21 | 15.93 | 16.03 | -1.05% | 0.77 | 3.47% |
| 2025-09-08 | 16.14 | 16.37 | 16.11 | 16.20 | -0.25% | 1.08 | 4.79% |
| 2025-09-05 | 16.32 | 16.37 | 15.75 | 16.24 | -0.79% | 1.67 | 7.51% |
| 2025-09-04 | 16.00 | 16.54 | 15.90 | 16.37 | +2.63% | 2.20 | 9.76% |
| 2025-09-03 | 15.95 | 16.32 | 15.77 | 15.95 | +0.44% | 1.58 | 7.12% |
| 2025-09-02 | 15.87 | 15.95 | 15.69 | 15.88 | +0.06% | 1.01 | 4.62% |
| 2025-09-01 | 15.73 | 15.95 | 15.66 | 15.87 | +1.08% | 1.06 | 4.83% |
| 2025-08-29 | 15.40 | 15.83 | 15.38 | 15.70 | +1.49% | 0.90 | 4.14% |
| 2025-08-28 | 15.46 | 15.64 | 15.13 | 15.47 | +0.06% | 0.77 | 3.62% |
| 2025-08-27 | 15.81 | 15.81 | 15.38 | 15.46 | -2.40% | 0.98 | 4.54% |
| 2025-08-26 | 15.89 | 15.90 | 15.78 | 15.84 | -0.06% | 0.81 | 3.70% |
| 2025-08-25 | 15.88 | 15.92 | 15.76 | 15.85 | +0.13% | 0.76 | 3.45% |
| 2025-08-22 | 15.80 | 15.85 | 15.68 | 15.83 | +0.38% | 0.68 | 3.11% |
| 2025-08-21 | 15.77 | 15.87 | 15.70 | 15.77 | -0.13% | 0.71 | 3.27% |