三特索道(002159)股票行情
三特索道(002159)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.14 | 15.05 | -0.13 | -0.86% | 14.98 | 15.28 | 25207 | 3813.91 | 1.82% |
| 2025-12-11 | 15.59 | 15.18 | -0.37 | -2.38% | 15.08 | 15.59 | 29005 | 4427.48 | 2.09% |
| 2025-12-10 | 15.62 | 15.55 | -0.15 | -0.96% | 15.42 | 15.74 | 22030 | 3430.01 | 1.59% |
| 2025-12-09 | 15.76 | 15.70 | -0.08 | -0.51% | 15.51 | 15.85 | 26217 | 4114.66 | 1.89% |
| 2025-12-08 | 15.76 | 15.78 | 0.14 | 0.90% | 15.53 | 15.86 | 30825 | 4848.71 | 2.23% |
| 2025-12-05 | 15.60 | 15.64 | 0.10 | 0.64% | 15.38 | 15.68 | 22821 | 3550.78 | 1.65% |
| 2025-12-04 | 15.75 | 15.54 | -0.32 | -2.02% | 15.41 | 15.81 | 29052 | 4525.70 | 2.10% |
| 2025-12-03 | 15.74 | 15.86 | 0.09 | 0.57% | 15.66 | 15.92 | 24960 | 3948.77 | 1.80% |
| 2025-12-02 | 15.68 | 15.77 | 0.02 | 0.13% | 15.61 | 15.87 | 24590 | 3876.29 | 1.78% |
| 2025-12-01 | 15.74 | 15.75 | 0.17 | 1.09% | 15.62 | 15.86 | 27961 | 4402.74 | 2.02% |
| 2025-11-28 | 15.30 | 15.58 | 0.23 | 1.50% | 15.21 | 15.58 | 26314 | 4048.27 | 1.90% |
| 2025-11-27 | 15.35 | 15.35 | -0.03 | -0.20% | 15.20 | 15.46 | 19201 | 2946.90 | 1.39% |
| 2025-11-26 | 15.55 | 15.38 | -0.19 | -1.22% | 15.31 | 15.76 | 23174 | 3595.97 | 1.67% |
| 2025-11-25 | 15.59 | 15.57 | 0.12 | 0.78% | 15.43 | 15.84 | 22605 | 3530.87 | 1.63% |
| 2025-11-24 | 15.20 | 15.45 | 0.40 | 2.66% | 15.07 | 15.52 | 31182 | 4784.51 | 2.25% |
| 2025-11-21 | 15.50 | 15.05 | -0.53 | -3.40% | 15.02 | 15.69 | 31210 | 4766.36 | 2.25% |
| 2025-11-20 | 15.74 | 15.58 | -0.08 | -0.51% | 15.41 | 15.77 | 25276 | 3941.28 | 1.83% |
| 2025-11-19 | 15.88 | 15.66 | -0.13 | -0.82% | 15.61 | 15.91 | 28317 | 4447.85 | 2.04% |
| 2025-11-18 | 15.93 | 15.79 | -0.17 | -1.07% | 15.68 | 15.94 | 27002 | 4265.67 | 1.95% |
| 2025-11-17 | 15.90 | 15.96 | 0.06 | 0.38% | 15.81 | 16.12 | 35861 | 5726.16 | 2.59% |
| 2025-11-14 | 16.01 | 15.90 | -0.11 | -0.69% | 15.89 | 16.13 | 36379 | 5823.19 | 2.63% |
| 2025-11-13 | 15.66 | 16.01 | 0.31 | 1.97% | 15.63 | 16.14 | 41244 | 6556.75 | 2.98% |
| 2025-11-12 | 15.85 | 15.70 | -0.15 | -0.95% | 15.69 | 15.92 | 24753 | 3901.17 | 1.79% |
| 2025-11-11 | 15.81 | 15.85 | 0.03 | 0.19% | 15.68 | 15.87 | 28086 | 4430.75 | 2.03% |
| 2025-11-10 | 15.64 | 15.82 | 0.15 | 0.96% | 15.50 | 15.85 | 31294 | 4923.47 | 2.26% |
| 2025-11-07 | 15.59 | 15.67 | 0.21 | 1.36% | 15.51 | 15.81 | 39066 | 6125.03 | 2.82% |
| 2025-11-06 | 15.55 | 15.46 | -0.12 | -0.77% | 15.38 | 15.59 | 25610 | 3956.63 | 1.85% |
| 2025-11-05 | 15.39 | 15.58 | 0.19 | 1.23% | 15.31 | 15.64 | 38233 | 5941.15 | 2.76% |
| 2025-11-04 | 15.37 | 15.39 | 0.09 | 0.59% | 15.26 | 15.59 | 33106 | 5096.73 | 2.39% |
| 2025-11-03 | 15.19 | 15.30 | 0.11 | 0.72% | 15.18 | 15.35 | 22550 | 3445.75 | 1.63% |
| 2025-10-31 | 15.06 | 15.19 | 0.16 | 1.06% | 15.02 | 15.25 | 26460 | 4019.28 | 1.91% |
| 2025-10-30 | 15.10 | 15.03 | -0.10 | -0.66% | 15.02 | 15.25 | 20801 | 3145.96 | 1.50% |
| 2025-10-29 | 15.15 | 15.13 | -0.02 | -0.13% | 14.90 | 15.22 | 27524 | 4150.71 | 1.99% |
| 2025-10-28 | 15.12 | 15.15 | 0.01 | 0.07% | 15.09 | 15.25 | 16960 | 2574.47 | 1.22% |
| 2025-10-27 | 15.16 | 15.14 | 0.01 | 0.07% | 14.97 | 15.23 | 22383 | 3384.35 | 1.62% |
| 2025-10-24 | 15.32 | 15.13 | -0.20 | -1.30% | 15.08 | 15.35 | 20946 | 3178.97 | 1.51% |
| 2025-10-23 | 15.18 | 15.33 | 0.15 | 0.99% | 15.02 | 15.35 | 24756 | 3766.18 | 1.79% |
| 2025-10-22 | 15.04 | 15.18 | 0.01 | 0.07% | 14.96 | 15.30 | 30916 | 4688.39 | 2.23% |
| 2025-10-21 | 14.73 | 15.17 | 0.41 | 2.78% | 14.72 | 15.31 | 39660 | 5965.44 | 2.86% |
| 2025-10-20 | 14.78 | 14.76 | 0.25 | 1.72% | 14.56 | 14.78 | 21385 | 3146.94 | 1.54% |
| 2025-10-17 | 14.62 | 14.51 | -0.15 | -1.02% | 14.50 | 14.77 | 20902 | 3061.02 | 1.51% |
| 2025-10-16 | 14.76 | 14.66 | -0.10 | -0.68% | 14.63 | 14.82 | 17019 | 2505.58 | 1.23% |
| 2025-10-15 | 14.62 | 14.76 | 0.14 | 0.96% | 14.62 | 14.82 | 17219 | 2538.48 | 1.24% |
| 2025-10-14 | 14.74 | 14.62 | -0.01 | -0.07% | 14.57 | 14.82 | 21934 | 3220.20 | 1.58% |
| 2025-10-13 | 14.53 | 14.63 | -0.14 | -0.95% | 14.35 | 14.72 | 30075 | 4371.17 | 2.17% |
| 2025-10-10 | 14.68 | 14.77 | 0.08 | 0.54% | 14.68 | 14.88 | 25306 | 3742.88 | 1.83% |
| 2025-10-09 | 15.11 | 14.69 | -0.44 | -2.91% | 14.68 | 15.12 | 51822 | 7648.62 | 3.74% |
| 2025-09-30 | 15.29 | 15.13 | -0.12 | -0.79% | 15.10 | 15.33 | 29562 | 4491.99 | 2.13% |
| 2025-09-29 | 15.23 | 15.25 | 0.02 | 0.13% | 15.01 | 15.35 | 22702 | 3454.09 | 1.64% |
| 2025-09-26 | 15.33 | 15.23 | -0.14 | -0.91% | 15.22 | 15.52 | 26381 | 4053.06 | 1.91% |
| 2025-09-25 | 15.25 | 15.37 | 0.05 | 0.33% | 15.22 | 15.47 | 31393 | 4810.93 | 2.27% |
| 2025-09-24 | 15.17 | 15.32 | 0.11 | 0.72% | 14.98 | 15.34 | 35827 | 5433.24 | 2.59% |
| 2025-09-23 | 15.60 | 15.21 | -0.51 | -3.24% | 14.90 | 15.60 | 60530 | 9205.01 | 4.37% |
| 2025-09-22 | 16.42 | 15.72 | -0.76 | -4.61% | 15.63 | 16.42 | 84972 | 13573.20 | 6.14% |
| 2025-09-19 | 15.98 | 16.48 | 0.39 | 2.42% | 15.70 | 16.58 | 121424 | 19694.29 | 8.77% |
| 2025-09-18 | 16.24 | 16.09 | 0.06 | 0.37% | 15.95 | 16.24 | 62840 | 10102.47 | 4.54% |
| 2025-09-17 | 16.62 | 16.03 | -0.30 | -1.84% | 16.00 | 16.68 | 70282 | 11415.60 | 5.08% |
| 2025-09-16 | 16.27 | 16.33 | 0.09 | 0.55% | 16.10 | 16.48 | 62404 | 10155.75 | 4.51% |
| 2025-09-15 | 16.11 | 16.24 | 0.07 | 0.43% | 15.98 | 16.32 | 52025 | 8396.02 | 3.76% |
| 2025-09-12 | 16.26 | 16.17 | -0.13 | -0.80% | 16.17 | 16.47 | 50116 | 8156.67 | 3.62% |
| 2025-09-11 | 16.41 | 16.30 | -0.12 | -0.73% | 16.07 | 16.41 | 66950 | 10829.94 | 4.83% |
| 2025-09-10 | 16.01 | 16.42 | 0.39 | 2.43% | 15.98 | 16.44 | 87035 | 14144.49 | 6.29% |
| 2025-09-09 | 16.21 | 16.03 | -0.17 | -1.05% | 15.93 | 16.21 | 47994 | 7693.23 | 3.47% |
| 2025-09-08 | 16.14 | 16.20 | -0.04 | -0.25% | 16.11 | 16.37 | 66362 | 10758.12 | 4.79% |
| 2025-09-05 | 16.32 | 16.24 | -0.13 | -0.79% | 15.75 | 16.37 | 104034 | 16696.52 | 7.51% |
| 2025-09-04 | 16.00 | 16.37 | 0.42 | 2.63% | 15.90 | 16.54 | 135177 | 21964.11 | 9.76% |
| 2025-09-03 | 15.95 | 15.95 | 0.07 | 0.44% | 15.77 | 16.32 | 98599 | 15793.95 | 7.12% |
| 2025-09-02 | 15.87 | 15.88 | 0.01 | 0.06% | 15.69 | 15.95 | 63923 | 10113.83 | 4.62% |
| 2025-09-01 | 15.73 | 15.87 | 0.17 | 1.08% | 15.66 | 15.95 | 66848 | 10586.50 | 4.83% |
| 2025-08-29 | 15.40 | 15.70 | 0.23 | 1.49% | 15.38 | 15.83 | 57326 | 8969.87 | 4.14% |
| 2025-08-28 | 15.46 | 15.47 | 0.01 | 0.06% | 15.13 | 15.64 | 50069 | 7725.29 | 3.62% |
| 2025-08-27 | 15.81 | 15.46 | -0.38 | -2.40% | 15.38 | 15.81 | 62849 | 9811.43 | 4.54% |
| 2025-08-26 | 15.89 | 15.84 | -0.01 | -0.06% | 15.78 | 15.90 | 51209 | 8117.45 | 3.70% |
| 2025-08-25 | 15.88 | 15.85 | 0.02 | 0.13% | 15.76 | 15.92 | 47797 | 7570.00 | 3.45% |
| 2025-08-22 | 15.80 | 15.83 | 0.06 | 0.38% | 15.68 | 15.85 | 43047 | 6784.74 | 3.11% |
| 2025-08-21 | 15.77 | 15.77 | -0.02 | -0.13% | 15.70 | 15.87 | 45262 | 7144.89 | 3.27% |
| 2025-08-20 | 15.60 | 15.79 | 0.21 | 1.35% | 15.54 | 15.88 | 58874 | 9249.39 | 4.25% |
| 2025-08-19 | 15.54 | 15.58 | 0.07 | 0.45% | 15.46 | 15.64 | 39454 | 6138.70 | 2.85% |
| 2025-08-18 | 15.44 | 15.51 | 0.14 | 0.91% | 15.44 | 15.58 | 48230 | 7480.69 | 3.48% |
| 2025-08-15 | 15.18 | 15.37 | 0.16 | 1.05% | 15.18 | 15.44 | 34290 | 5256.72 | 2.48% |
深证大盘股票行情在线 K线走势图
三特索道(002159)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
