三特索道 (002159) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	15.14	15.05	-0.13	-0.86%	14.98	15.28	25207	3813	1.82%
2025-12-11	15.59	15.18	-0.37	-2.38%	15.08	15.59	29005	4427	2.09%
2025-12-10	15.62	15.55	-0.15	-0.96%	15.42	15.74	22030	3430	1.59%
2025-12-09	15.76	15.70	-0.08	-0.51%	15.51	15.85	26217	4114	1.89%
2025-12-08	15.76	15.78	0.14	0.90%	15.53	15.86	30825	4848	2.23%
2025-12-05	15.60	15.64	0.10	0.64%	15.38	15.68	22821	3550	1.65%
2025-12-04	15.75	15.54	-0.32	-2.02%	15.41	15.81	29052	4525	2.10%
2025-12-03	15.74	15.86	0.09	0.57%	15.66	15.92	24960	3948	1.80%
2025-12-02	15.68	15.77	0.02	0.13%	15.61	15.87	24590	3876	1.78%
2025-12-01	15.74	15.75	0.17	1.09%	15.62	15.86	27961	4402	2.02%
2025-11-28	15.30	15.58	0.23	1.50%	15.21	15.58	26314	4048	1.90%
2025-11-27	15.35	15.35	-0.03	-0.20%	15.20	15.46	19201	2946	1.39%
2025-11-26	15.55	15.38	-0.19	-1.22%	15.31	15.76	23174	3595	1.67%
2025-11-25	15.59	15.57	0.12	0.78%	15.43	15.84	22605	3530	1.63%
2025-11-24	15.20	15.45	0.40	2.66%	15.07	15.52	31182	4784	2.25%
2025-11-21	15.50	15.05	-0.53	-3.40%	15.02	15.69	31210	4766	2.25%
2025-11-20	15.74	15.58	-0.08	-0.51%	15.41	15.77	25276	3941	1.83%
2025-11-19	15.88	15.66	-0.13	-0.82%	15.61	15.91	28317	4447	2.04%
2025-11-18	15.93	15.79	-0.17	-1.07%	15.68	15.94	27002	4265	1.95%
2025-11-17	15.90	15.96	0.06	0.38%	15.81	16.12	35861	5726	2.59%
2025-11-14	16.01	15.90	-0.11	-0.69%	15.89	16.13	36379	5823	2.63%
2025-11-13	15.66	16.01	0.31	1.97%	15.63	16.14	41244	6556	2.98%
2025-11-12	15.85	15.70	-0.15	-0.95%	15.69	15.92	24753	3901	1.79%
2025-11-11	15.81	15.85	0.03	0.19%	15.68	15.87	28086	4430	2.03%
2025-11-10	15.64	15.82	0.15	0.96%	15.50	15.85	31294	4923	2.26%
2025-11-07	15.59	15.67	0.21	1.36%	15.51	15.81	39066	6125	2.82%
2025-11-06	15.55	15.46	-0.12	-0.77%	15.38	15.59	25610	3956	1.85%
2025-11-05	15.39	15.58	0.19	1.23%	15.31	15.64	38233	5941	2.76%
2025-11-04	15.37	15.39	0.09	0.59%	15.26	15.59	33106	5096	2.39%
2025-11-03	15.19	15.30	0.11	0.72%	15.18	15.35	22550	3445	1.63%
2025-10-31	15.06	15.19	0.16	1.06%	15.02	15.25	26460	4019	1.91%
2025-10-30	15.10	15.03	-0.10	-0.66%	15.02	15.25	20801	3145	1.50%
2025-10-29	15.15	15.13	-0.02	-0.13%	14.90	15.22	27524	4150	1.99%
2025-10-28	15.12	15.15	0.01	0.07%	15.09	15.25	16960	2574	1.22%
2025-10-27	15.16	15.14	0.01	0.07%	14.97	15.23	22383	3384	1.62%
2025-10-24	15.32	15.13	-0.20	-1.30%	15.08	15.35	20946	3178	1.51%
2025-10-23	15.18	15.33	0.15	0.99%	15.02	15.35	24756	3766	1.79%
2025-10-22	15.04	15.18	0.01	0.07%	14.96	15.30	30916	4688	2.23%
2025-10-21	14.73	15.17	0.41	2.78%	14.72	15.31	39660	5965	2.86%
2025-10-20	14.78	14.76	0.25	1.72%	14.56	14.78	21385	3146	1.54%
2025-10-17	14.62	14.51	-0.15	-1.02%	14.50	14.77	20902	3061	1.51%
2025-10-16	14.76	14.66	-0.10	-0.68%	14.63	14.82	17019	2505	1.23%
2025-10-15	14.62	14.76	0.14	0.96%	14.62	14.82	17219	2538	1.24%
2025-10-14	14.74	14.62	-0.01	-0.07%	14.57	14.82	21934	3220	1.58%
2025-10-13	14.53	14.63	-0.14	-0.95%	14.35	14.72	30075	4371	2.17%
2025-10-10	14.68	14.77	0.08	0.54%	14.68	14.88	25306	3742	1.83%
2025-10-09	15.11	14.69	-0.44	-2.91%	14.68	15.12	51822	7648	3.74%
2025-09-30	15.29	15.13	-0.12	-0.79%	15.10	15.33	29562	4491	2.13%
2025-09-29	15.23	15.25	0.02	0.13%	15.01	15.35	22702	3454	1.64%
2025-09-26	15.33	15.23	-0.14	-0.91%	15.22	15.52	26381	4053	1.91%
2025-09-25	15.25	15.37	0.05	0.33%	15.22	15.47	31393	4810	2.27%
2025-09-24	15.17	15.32	0.11	0.72%	14.98	15.34	35827	5433	2.59%
2025-09-23	15.60	15.21	-0.51	-3.24%	14.90	15.60	60530	9205	4.37%
2025-09-22	16.42	15.72	-0.76	-4.61%	15.63	16.42	84972	13573	6.14%
2025-09-19	15.98	16.48	0.39	2.42%	15.70	16.58	121424	19694	8.77%
2025-09-18	16.24	16.09	0.06	0.37%	15.95	16.24	62840	10102	4.54%
2025-09-17	16.62	16.03	-0.30	-1.84%	16.00	16.68	70282	11415	5.08%
2025-09-16	16.27	16.33	0.09	0.55%	16.10	16.48	62404	10155	4.51%
2025-09-15	16.11	16.24	0.07	0.43%	15.98	16.32	52025	8396	3.76%
2025-09-12	16.26	16.17	-0.13	-0.80%	16.17	16.47	50116	8156	3.62%
2025-09-11	16.41	16.30	-0.12	-0.73%	16.07	16.41	66950	10829	4.83%
2025-09-10	16.01	16.42	0.39	2.43%	15.98	16.44	87035	14144	6.29%
2025-09-09	16.21	16.03	-0.17	-1.05%	15.93	16.21	47994	7693	3.47%
2025-09-08	16.14	16.20	-0.04	-0.25%	16.11	16.37	66362	10758	4.79%
2025-09-05	16.32	16.24	-0.13	-0.79%	15.75	16.37	104034	16696	7.51%