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
2025-10-31	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%
2025-09-04	16.00	16.37	0.42	2.63%	15.90	16.54	135177	21964	9.76%
2025-09-03	15.95	15.95	0.07	0.44%	15.77	16.32	98599	15793	7.12%
2025-09-02	15.87	15.88	0.01	0.06%	15.69	15.95	63923	10113	4.62%
2025-09-01	15.73	15.87	0.17	1.08%	15.66	15.95	66848	10586	4.83%
2025-08-29	15.40	15.70	0.23	1.49%	15.38	15.83	57326	8969	4.14%
2025-08-28	15.46	15.47	0.01	0.06%	15.13	15.64	50069	7725	3.62%
2025-08-27	15.81	15.46	-0.38	-2.40%	15.38	15.81	62849	9811	4.54%
2025-08-26	15.89	15.84	-0.01	-0.06%	15.78	15.90	51209	8117	3.70%
2025-08-25	15.88	15.85	0.02	0.13%	15.76	15.92	47797	7570	3.45%
2025-08-22	15.80	15.83	0.06	0.38%	15.68	15.85	43047	6784	3.11%
2025-08-21	15.77	15.77	-0.02	-0.13%	15.70	15.87	45262	7144	3.27%
2025-08-20	15.60	15.79	0.21	1.35%	15.54	15.88	58874	9249	4.25%
2025-08-19	15.54	15.58	0.07	0.45%	15.46	15.64	39454	6138	2.85%
2025-08-18	15.44	15.51	0.14	0.91%	15.44	15.58	48230	7480	3.48%
2025-08-15	15.18	15.37	0.16	1.05%	15.18	15.44	34290	5256	2.48%
2025-08-14	15.45	15.21	-0.26	-1.68%	15.19	15.56	41788	6421	3.02%
2025-08-13	15.54	15.47	0.03	0.19%	15.34	15.58	39337	6069	2.84%
2025-08-12	15.48	15.44	-0.04	-0.26%	15.42	15.60	35020	5425	2.53%
2025-08-11	15.41	15.48	0.05	0.32%	15.28	15.48	27610	4257	1.99%
2025-08-08	15.33	15.43	0.10	0.65%	15.24	15.45	37530	5767	2.71%
2025-08-07	15.31	15.33	0.00	0.00%	15.28	15.44	28542	4377	2.06%
2025-08-06	15.46	15.33	-0.13	-0.84%	15.33	15.46	36148	5552	2.61%
2025-08-05	15.33	15.46	0.14	0.91%	15.28	15.47	33453	5149	2.42%
2025-08-04	15.25	15.32	0.07	0.46%	15.16	15.32	31696	4841	2.29%
2025-08-01	15.31	15.25	-0.12	-0.78%	15.16	15.40	46608	7114	3.37%
2025-07-31	15.69	15.37	-0.29	-1.85%	15.31	15.77	67088	10412	4.85%
2025-07-30	15.61	15.66	0.01	0.06%	15.52	15.79	65832	10306	4.75%
2025-07-29	15.80	15.65	-0.05	-0.32%	15.50	15.86	62412	9739	4.51%
2025-07-28	15.81	15.70	0.00	0.00%	15.68	15.95	91249	14407	6.59%
2025-07-25	16.19	15.70	-0.48	-2.97%	15.66	16.38	194706	30818	14.06%
2025-07-24	15.40	16.18	0.81	5.27%	15.38	16.91	275439	45167	19.89%