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
2026-06-23	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%
2026-05-12	15.68	15.54	-0.10	-0.64%	15.49	15.79	34392	5372	2.48%
2026-05-11	16.16	15.64	-0.51	-3.16%	15.54	16.23	75588	11882	5.46%
2026-05-08	16.05	16.15	0.15	0.94%	15.98	16.24	34567	5570	2.50%
2026-05-07	16.05	16.00	-0.03	-0.19%	15.93	16.34	49262	7922	3.56%
2026-05-06	16.28	16.03	-0.31	-1.90%	15.88	16.28	64612	10371	4.67%
2026-04-30	16.89	16.34	-0.57	-3.37%	16.19	16.91	56482	9256	4.08%
2026-04-29	16.68	16.91	0.22	1.32%	16.68	17.17	30865	5235	2.23%
2026-04-28	17.08	16.69	-0.53	-3.08%	16.60	17.16	38082	6388	2.75%
2026-04-27	17.34	17.22	-0.12	-0.69%	16.84	17.37	40039	6843	2.89%
2026-04-24	17.47	17.34	-0.30	-1.70%	17.11	17.57	31744	5491	2.29%
2026-04-23	17.29	17.64	0.40	2.32%	17.08	17.77	52074	9105	3.76%
2026-04-22	17.23	17.24	-0.02	-0.12%	17.10	17.35	22453	3863	1.62%
2026-04-21	17.41	17.26	-0.24	-1.37%	17.08	17.59	27761	4786	2.00%
2026-04-20	17.08	17.50	0.36	2.10%	16.93	17.53	43691	7540	3.16%
2026-04-17	17.81	17.14	-0.58	-3.27%	17.01	17.92	53389	9220	3.86%
2026-04-16	17.59	17.72	0.19	1.08%	17.50	17.93	43278	7683	3.13%
2026-04-15	17.50	17.53	0.11	0.63%	17.38	17.79	43740	7690	3.16%
2026-04-14	17.87	17.42	-0.34	-1.91%	17.22	18.25	42989	7517	3.10%
2026-04-13	17.89	17.76	-0.31	-1.72%	17.26	17.99	60188	10557	4.35%
2026-04-10	17.90	18.07	0.15	0.84%	17.61	18.34	52898	9520	3.82%
2026-04-09	18.91	17.92	-1.16	-6.08%	17.48	18.91	99961	17883	7.22%
2026-04-08	18.70	19.08	0.70	3.81%	18.63	19.15	38947	7400	2.81%
2026-04-07	18.48	18.38	-0.15	-0.81%	18.00	18.79	37771	6894	2.73%
2026-04-03	19.60	18.53	-1.06	-5.41%	18.33	19.63	45618	8530	3.29%
2026-04-02	19.47	19.59	0.05	0.26%	19.19	19.85	48008	9387	3.47%
2026-04-01	19.08	19.54	0.57	3.00%	18.74	19.65	48819	9428	3.53%
2026-03-31	19.25	18.97	-0.22	-1.15%	18.70	19.83	42259	8110	3.05%
2026-03-30	18.80	19.19	0.01	0.05%	18.30	19.28	47090	8911	3.40%
2026-03-27	19.00	19.18	0.03	0.16%	18.68	19.25	41643	7903	3.01%
2026-03-26	19.42	19.15	-0.18	-0.93%	19.08	19.63	29655	5715	2.14%
2026-03-25	19.17	19.33	0.25	1.31%	19.01	19.72	36270	7038	2.62%
2026-03-24	18.39	19.08	1.14	6.35%	18.21	19.11	51471	9602	3.72%
2026-03-23	19.23	17.94	-1.65	-8.42%	17.81	19.38	67169	12424	4.85%
2026-03-20	19.59	19.59	0.23	1.19%	19.35	20.20	50297	9936	3.63%
2026-03-19	19.75	19.36	-0.66	-3.30%	19.30	19.82	45210	8820	3.26%
2026-03-18	20.33	20.02	-0.31	-1.52%	19.60	20.40	62011	12334	4.48%
2026-03-17	20.73	20.33	-0.29	-1.41%	20.21	21.43	83597	17296	6.04%
2026-03-16	20.37	20.62	0.31	1.53%	20.12	20.89	91836	18903	6.63%