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
2026-04-30	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%
2026-03-13	19.56	20.31	0.57	2.89%	19.56	21.62	93151	19112	6.73%
2026-03-12	19.65	19.74	0.13	0.66%	19.43	20.25	57491	11406	4.15%
2026-03-11	19.83	19.61	-0.22	-1.11%	19.39	20.22	67219	13294	4.85%
2026-03-10	19.05	19.83	0.78	4.09%	18.86	20.19	89963	17664	6.50%
2026-03-09	18.70	19.05	0.09	0.47%	18.46	19.09	54662	10286	3.95%
2026-03-06	18.70	18.96	0.25	1.34%	18.27	19.15	62819	11855	4.54%
2026-03-05	19.57	18.71	-0.82	-4.20%	18.52	19.98	80899	15366	5.84%
2026-03-04	19.30	19.53	0.01	0.05%	18.63	19.65	84919	16326	6.13%
2026-03-03	19.36	19.52	0.45	2.36%	18.88	20.29	116603	23015	8.42%
2026-03-02	19.06	19.07	-0.71	-3.59%	18.62	19.89	88239	16957	6.37%
2026-02-27	19.64	19.78	0.88	4.66%	19.41	20.59	117189	23441	8.46%
2026-02-26	18.28	18.90	0.80	4.42%	18.10	19.15	104358	19585	7.54%
2026-02-25	18.13	18.10	0.25	1.40%	17.96	18.89	87783	16094	6.34%
2026-02-24	18.01	17.85	-0.14	-0.78%	17.62	18.16	84391	15035	6.09%
2026-02-13	18.85	17.99	-0.72	-3.85%	17.94	19.00	86606	15848	6.25%
2026-02-12	18.39	18.71	0.41	2.24%	18.10	19.49	158288	30007	11.43%
2026-02-11	18.03	18.30	-0.07	-0.38%	17.42	18.88	243818	44759	17.61%
2026-02-10	16.88	18.37	1.67	10.00%	16.69	18.37	225451	40501	16.28%
2026-02-09	16.75	16.70	0.11	0.66%	16.51	16.78	42945	7156	3.10%
2026-02-06	16.67	16.59	-0.17	-1.01%	16.54	17.29	74463	12469	5.38%
2026-02-05	16.36	16.76	0.40	2.44%	16.26	17.06	91268	15317	6.59%
2026-02-04	16.05	16.36	0.31	1.93%	16.01	16.50	45272	7402	3.27%
2026-02-03	16.20	16.05	-0.10	-0.62%	15.93	16.32	48118	7740	3.47%
2026-02-02	16.31	16.15	-0.17	-1.04%	16.08	16.50	50035	8165	3.61%
2026-01-30	16.05	16.32	0.26	1.62%	16.00	16.47	84292	13751	6.09%
2026-01-29	15.67	16.06	0.39	2.49%	15.51	16.26	56014	8927	4.05%
2026-01-28	15.78	15.67	-0.12	-0.76%	15.63	15.86	29187	4585	2.11%
2026-01-27	15.88	15.79	-0.14	-0.88%	15.50	15.99	35542	5582	2.57%
2026-01-26	16.00	15.93	-0.08	-0.50%	15.73	16.02	33305	5284	2.41%