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
2026-08-20	13.28	13.48	0.29	2.20%	13.22	13.50	22905	3072	1.65%
2026-08-19	13.49	13.19	-0.34	-2.51%	13.15	13.55	23072	3063	1.67%
2026-08-18	13.61	13.53	-0.13	-0.95%	13.40	13.68	27821	3757	2.01%
2026-08-17	13.52	13.66	0.10	0.74%	13.41	13.76	29670	4023	2.14%
2026-08-14	13.55	13.56	0.02	0.15%	13.38	13.66	24075	3257	1.74%
2026-08-13	13.61	13.54	-0.10	-0.73%	13.50	13.72	23557	3203	1.70%
2026-08-12	13.40	13.64	0.24	1.79%	13.35	13.76	33350	4533	2.41%
2026-08-11	13.42	13.40	-0.14	-1.03%	13.31	13.57	21619	2902	1.56%
2026-08-10	13.14	13.54	0.41	3.12%	13.07	13.57	31608	4241	2.28%
2026-08-07	13.18	13.13	-0.07	-0.53%	12.88	13.20	25824	3362	1.86%
2026-08-06	13.26	13.20	-0.07	-0.53%	13.00	13.32	25099	3304	1.81%
2026-08-05	13.26	13.27	-0.03	-0.23%	13.18	13.48	29410	3912	2.12%
2026-08-04	13.47	13.30	-0.17	-1.26%	13.23	13.58	32581	4341	2.35%
2026-08-03	13.29	13.47	0.18	1.35%	13.18	13.49	32549	4360	2.35%
2026-07-31	12.90	13.29	0.27	2.07%	12.88	13.34	41550	5473	3.00%
2026-07-30	12.80	13.02	0.19	1.48%	12.78	13.19	48460	6322	3.50%
2026-07-29	12.70	12.83	0.14	1.10%	12.70	12.99	32449	4175	2.34%
2026-07-28	12.51	12.69	0.12	0.95%	12.50	12.84	28151	3581	2.03%
2026-07-27	12.14	12.57	0.32	2.61%	12.14	12.63	31522	3927	2.28%
2026-07-24	12.50	12.25	-0.35	-2.78%	12.23	12.60	24430	3011	1.76%
2026-07-23	12.27	12.60	0.32	2.61%	12.21	12.61	22576	2800	1.63%
2026-07-22	12.41	12.28	-0.13	-1.05%	12.21	12.51	31674	3901	2.29%
2026-07-21	12.51	12.41	-0.10	-0.80%	12.22	12.59	36848	4568	2.66%
2026-07-20	12.71	12.51	-0.15	-1.18%	12.39	12.96	43676	5546	3.15%
2026-07-17	12.97	12.66	-0.36	-2.76%	12.57	13.22	34214	4398	2.47%
2026-07-16	12.80	13.02	0.14	1.09%	12.75	13.16	30351	3938	2.19%
2026-07-15	12.47	12.88	0.40	3.21%	12.37	12.89	32507	4145	2.35%
2026-07-14	12.34	12.48	0.21	1.71%	12.11	12.53	20858	2574	1.51%
2026-07-13	12.63	12.27	-0.37	-2.93%	12.26	12.66	22264	2756	1.61%
2026-07-10	12.36	12.64	0.25	2.02%	12.16	12.80	31293	3946	2.26%
2026-07-09	12.61	12.39	-0.33	-2.59%	12.34	12.70	29692	3702	2.14%
2026-07-08	12.95	12.72	0.00	0.00%	12.63	13.19	31992	4094	2.31%
2026-07-07	13.36	12.72	-0.64	-4.79%	12.70	13.36	41779	5375	3.02%
2026-07-06	13.20	13.36	0.15	1.14%	13.11	13.46	32651	4356	2.36%
2026-07-03	13.02	13.21	0.28	2.17%	12.83	13.23	31092	4079	2.25%
2026-07-02	12.75	12.93	0.12	0.94%	12.69	13.09	33313	4304	2.41%
2026-07-01	12.37	12.81	0.44	3.56%	12.25	12.89	43891	5557	3.17%
2026-06-30	12.62	12.37	-0.31	-2.44%	12.27	12.72	33959	4228	2.45%
2026-06-29	12.34	12.68	0.32	2.59%	12.05	12.83	46470	5787	3.36%
2026-06-26	12.52	12.36	-0.26	-2.06%	12.32	12.65	41303	5142	2.98%
2026-06-25	12.96	12.62	-0.42	-3.22%	12.51	12.96	64086	8143	4.63%
2026-06-24	13.76	13.04	-0.80	-5.78%	12.96	13.96	81778	10811	5.91%
2026-06-23	13.58	13.84	0.21	1.54%	13.56	14.08	81499	11285	5.89%
2026-06-22	13.85	13.63	-0.74	-5.15%	13.24	14.08	114174	15422	8.25%
2026-06-18	13.28	14.37	1.31	10.03%	13.28	14.37	112268	15636	8.11%
2026-06-17	13.53	13.06	-0.47	-3.47%	12.95	13.53	47833	6276	3.45%
2026-06-16	13.88	13.53	-0.37	-2.66%	13.44	13.88	38021	5144	2.75%
2026-06-15	13.96	13.90	0.09	0.65%	13.67	14.10	30033	4163	2.17%
2026-06-12	13.55	13.81	0.32	2.37%	13.46	13.84	29112	3988	2.10%
2026-06-11	13.71	13.49	-0.30	-2.18%	13.30	13.80	30071	4047	2.17%
2026-06-10	13.66	13.79	0.23	1.70%	13.61	13.92	32810	4513	2.37%
2026-06-09	13.92	13.84	-0.11	-0.79%	13.72	14.08	20392	2828	1.47%
2026-06-08	14.35	13.95	-0.51	-3.53%	13.74	14.48	38485	5408	2.78%
2026-06-05	14.24	14.46	0.26	1.83%	14.23	14.64	31479	4539	2.27%
2026-06-04	14.46	14.20	-0.29	-2.00%	14.10	14.55	27158	3872	1.96%
2026-06-03	14.77	14.49	-0.33	-2.23%	14.31	14.77	30680	4450	2.22%
2026-06-02	15.21	14.82	-0.41	-2.69%	14.69	15.21	33514	4970	2.42%
2026-06-01	14.94	15.23	0.30	2.01%	14.75	15.27	35314	5343	2.55%
2026-05-29	14.99	14.93	-0.07	-0.47%	14.77	15.17	35689	5350	2.58%
2026-05-28	15.15	15.00	-0.18	-1.19%	14.69	15.27	38235	5717	2.76%
2026-05-27	15.38	15.18	-0.18	-1.17%	15.06	15.67	33716	5138	2.43%
2026-05-26	15.50	15.36	-0.31	-1.98%	15.24	15.72	31502	4866	2.27%
2026-05-25	15.94	15.67	-0.22	-1.38%	15.56	16.05	47899	7531	3.46%
2026-05-22	16.36	15.89	-0.06	-0.38%	15.68	16.36	45384	7230	3.28%
2026-05-21	16.29	15.95	-0.32	-1.97%	15.92	16.69	75273	12315	5.44%
2026-05-20	16.52	16.27	0.39	2.46%	15.90	16.78	89367	14545	6.45%
2026-05-19	16.13	15.88	-0.48	-2.93%	15.55	16.26	75213	11917	5.43%
2026-05-18	15.95	16.36	0.39	2.44%	15.80	16.78	113316	18408	8.18%
2026-05-15	15.32	15.97	0.67	4.38%	15.23	16.21	83729	13183	6.05%
2026-05-14	15.60	15.30	-0.33	-2.11%	15.24	15.65	49448	7601	3.57%
2026-05-13	15.80	15.63	0.09	0.58%	15.47	15.80	53683	8393	3.88%