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
2025-09-16	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%
2025-07-23	15.52	15.37	-0.11	-0.71%	15.37	15.60	29193	4517	2.11%
2025-07-22	15.57	15.48	-0.07	-0.45%	15.37	15.62	31917	4935	2.31%
2025-07-21	15.35	15.55	0.12	0.78%	15.32	15.60	54333	8408	3.92%
2025-07-18	15.33	15.43	0.10	0.65%	15.27	15.99	110657	17249	7.99%
2025-07-17	15.40	15.33	-0.09	-0.58%	15.30	15.52	26897	4137	1.94%
2025-07-16	15.49	15.42	0.01	0.06%	15.27	15.55	30254	4663	2.18%
2025-07-15	15.50	15.41	-0.13	-0.84%	15.19	15.50	35126	5384	2.54%
2025-07-14	15.45	15.54	0.10	0.65%	15.34	15.54	30343	4681	2.19%
2025-07-11	15.68	15.44	0.03	0.19%	15.31	15.92	47056	7265	3.40%
2025-07-10	15.32	15.41	0.09	0.59%	15.23	15.47	29250	4489	2.11%
2025-07-09	15.37	15.32	-0.06	-0.39%	15.21	15.38	23730	3629	1.71%
2025-07-08	15.32	15.38	0.10	0.65%	15.22	15.43	28519	4373	2.06%
2025-07-07	15.20	15.28	0.07	0.46%	15.14	15.37	19680	3008	1.42%
2025-07-04	15.29	15.21	0.01	0.07%	15.14	15.31	20313	3089	1.47%
2025-07-03	15.43	15.45	0.01	0.06%	15.38	15.53	17430	2695	1.26%
2025-07-02	15.40	15.44	0.01	0.06%	15.37	15.55	22106	3412	1.60%
2025-07-01	15.40	15.43	0.04	0.26%	15.34	15.53	34064	5260	2.46%
2025-06-30	15.29	15.39	0.12	0.79%	15.21	15.45	29225	4479	2.11%
2025-06-27	15.25	15.27	-0.04	-0.26%	15.12	15.28	21604	3286	1.56%
2025-06-26	15.17	15.31	0.18	1.19%	15.05	15.38	34596	5268	2.50%
2025-06-25	15.13	15.13	0.05	0.33%	14.98	15.17	17184	2592	1.24%
2025-06-24	14.85	15.08	0.27	1.82%	14.76	15.08	19138	2872	1.38%
2025-06-23	14.65	14.81	0.10	0.68%	14.53	14.85	14418	2122	1.04%
2025-06-20	14.77	14.71	-0.01	-0.07%	14.69	14.86	15809	2335	1.14%
2025-06-19	14.90	14.72	-0.26	-1.74%	14.68	15.07	16986	2520	1.23%
2025-06-18	14.97	14.98	-0.03	-0.20%	14.78	15.05	14319	2136	1.03%
2025-06-17	15.19	15.01	-0.15	-0.99%	14.90	15.33	24882	3752	1.80%
2025-06-16	15.10	15.16	-0.02	-0.13%	15.10	15.29	18435	2799	1.33%
2025-06-13	15.50	15.18	-0.35	-2.25%	15.14	15.50	29322	4479	2.12%
2025-06-12	15.34	15.53	0.17	1.11%	15.30	15.65	43050	6687	3.11%
2025-06-11	15.12	15.36	0.16	1.05%	15.12	15.40	29396	4502	2.12%
2025-06-10	15.27	15.20	-0.05	-0.33%	15.00	15.35	27881	4236	2.01%
2025-06-09	15.12	15.25	0.07	0.46%	15.05	15.29	22794	3456	1.65%