三特索道(002159)股票行情
三特索道(002159)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.31 | 15.25 | -0.12 | -0.78% | 15.16 | 15.40 | 46608 | 7114.24 | 3.37% |
| 2025-07-31 | 15.69 | 15.37 | -0.29 | -1.85% | 15.31 | 15.77 | 67088 | 10412.84 | 4.85% |
| 2025-07-30 | 15.61 | 15.66 | 0.01 | 0.06% | 15.52 | 15.79 | 65832 | 10306.11 | 4.75% |
| 2025-07-29 | 15.80 | 15.65 | -0.05 | -0.32% | 15.50 | 15.86 | 62412 | 9739.72 | 4.51% |
| 2025-07-28 | 15.81 | 15.70 | 0.00 | 0.00% | 15.68 | 15.95 | 91249 | 14407.08 | 6.59% |
| 2025-07-25 | 16.19 | 15.70 | -0.48 | -2.97% | 15.66 | 16.38 | 194706 | 30818.28 | 14.06% |
| 2025-07-24 | 15.40 | 16.18 | 0.81 | 5.27% | 15.38 | 16.91 | 275439 | 45167.20 | 19.89% |
| 2025-07-23 | 15.52 | 15.37 | -0.11 | -0.71% | 15.37 | 15.60 | 29193 | 4517.96 | 2.11% |
| 2025-07-22 | 15.57 | 15.48 | -0.07 | -0.45% | 15.37 | 15.62 | 31917 | 4935.63 | 2.31% |
| 2025-07-21 | 15.35 | 15.55 | 0.12 | 0.78% | 15.32 | 15.60 | 54333 | 8408.50 | 3.92% |
| 2025-07-18 | 15.33 | 15.43 | 0.10 | 0.65% | 15.27 | 15.99 | 110657 | 17249.92 | 7.99% |
| 2025-07-17 | 15.40 | 15.33 | -0.09 | -0.58% | 15.30 | 15.52 | 26897 | 4137.78 | 1.94% |
| 2025-07-16 | 15.49 | 15.42 | 0.01 | 0.06% | 15.27 | 15.55 | 30254 | 4663.21 | 2.18% |
| 2025-07-15 | 15.50 | 15.41 | -0.13 | -0.84% | 15.19 | 15.50 | 35126 | 5384.44 | 2.54% |
| 2025-07-14 | 15.45 | 15.54 | 0.10 | 0.65% | 15.34 | 15.54 | 30343 | 4681.99 | 2.19% |
| 2025-07-11 | 15.68 | 15.44 | 0.03 | 0.19% | 15.31 | 15.92 | 47056 | 7265.50 | 3.40% |
| 2025-07-10 | 15.32 | 15.41 | 0.09 | 0.59% | 15.23 | 15.47 | 29250 | 4489.68 | 2.11% |
| 2025-07-09 | 15.37 | 15.32 | -0.06 | -0.39% | 15.21 | 15.38 | 23730 | 3629.74 | 1.71% |
| 2025-07-08 | 15.32 | 15.38 | 0.10 | 0.65% | 15.22 | 15.43 | 28519 | 4373.13 | 2.06% |
| 2025-07-07 | 15.20 | 15.28 | 0.07 | 0.46% | 15.14 | 15.37 | 19680 | 3008.14 | 1.42% |
| 2025-07-04 | 15.29 | 15.21 | 0.01 | 0.07% | 15.14 | 15.31 | 20313 | 3089.70 | 1.47% |
| 2025-07-03 | 15.43 | 15.45 | 0.01 | 0.06% | 15.38 | 15.53 | 17430 | 2695.46 | 1.26% |
| 2025-07-02 | 15.40 | 15.44 | 0.01 | 0.06% | 15.37 | 15.55 | 22106 | 3412.31 | 1.60% |
| 2025-07-01 | 15.40 | 15.43 | 0.04 | 0.26% | 15.34 | 15.53 | 34064 | 5260.36 | 2.46% |
| 2025-06-30 | 15.29 | 15.39 | 0.12 | 0.79% | 15.21 | 15.45 | 29225 | 4479.17 | 2.11% |
| 2025-06-27 | 15.25 | 15.27 | -0.04 | -0.26% | 15.12 | 15.28 | 21604 | 3286.68 | 1.56% |
| 2025-06-26 | 15.17 | 15.31 | 0.18 | 1.19% | 15.05 | 15.38 | 34596 | 5268.39 | 2.50% |
| 2025-06-25 | 15.13 | 15.13 | 0.05 | 0.33% | 14.98 | 15.17 | 17184 | 2592.68 | 1.24% |
| 2025-06-24 | 14.85 | 15.08 | 0.27 | 1.82% | 14.76 | 15.08 | 19138 | 2872.65 | 1.38% |
| 2025-06-23 | 14.65 | 14.81 | 0.10 | 0.68% | 14.53 | 14.85 | 14418 | 2122.02 | 1.04% |
| 2025-06-20 | 14.77 | 14.71 | -0.01 | -0.07% | 14.69 | 14.86 | 15809 | 2335.49 | 1.14% |
| 2025-06-19 | 14.90 | 14.72 | -0.26 | -1.74% | 14.68 | 15.07 | 16986 | 2520.81 | 1.23% |
| 2025-06-18 | 14.97 | 14.98 | -0.03 | -0.20% | 14.78 | 15.05 | 14319 | 2136.84 | 1.03% |
| 2025-06-17 | 15.19 | 15.01 | -0.15 | -0.99% | 14.90 | 15.33 | 24882 | 3752.21 | 1.80% |
| 2025-06-16 | 15.10 | 15.16 | -0.02 | -0.13% | 15.10 | 15.29 | 18435 | 2799.38 | 1.33% |
| 2025-06-13 | 15.50 | 15.18 | -0.35 | -2.25% | 15.14 | 15.50 | 29322 | 4479.45 | 2.12% |
| 2025-06-12 | 15.34 | 15.53 | 0.17 | 1.11% | 15.30 | 15.65 | 43050 | 6687.35 | 3.11% |
| 2025-06-11 | 15.12 | 15.36 | 0.16 | 1.05% | 15.12 | 15.40 | 29396 | 4502.54 | 2.12% |
| 2025-06-10 | 15.27 | 15.20 | -0.05 | -0.33% | 15.00 | 15.35 | 27881 | 4236.64 | 2.01% |
| 2025-06-09 | 15.12 | 15.25 | 0.07 | 0.46% | 15.05 | 15.29 | 22794 | 3456.72 | 1.65% |
| 2025-06-06 | 15.11 | 15.18 | 0.04 | 0.26% | 15.00 | 15.23 | 26133 | 3948.30 | 1.89% |
| 2025-06-05 | 15.26 | 15.14 | -0.19 | -1.24% | 15.08 | 15.42 | 28761 | 4372.08 | 2.08% |
| 2025-06-04 | 14.90 | 15.33 | 0.39 | 2.61% | 14.85 | 15.38 | 55526 | 8429.38 | 4.01% |
| 2025-06-03 | 14.76 | 14.94 | 0.14 | 0.95% | 14.70 | 14.94 | 19773 | 2937.57 | 1.43% |
| 2025-05-30 | 14.83 | 14.80 | -0.10 | -0.67% | 14.78 | 14.98 | 16234 | 2411.98 | 1.17% |
| 2025-05-29 | 14.80 | 14.90 | 0.16 | 1.09% | 14.70 | 14.90 | 26141 | 3884.81 | 1.89% |
| 2025-05-28 | 14.80 | 14.74 | -0.03 | -0.20% | 14.66 | 14.82 | 15969 | 2351.77 | 1.15% |
| 2025-05-27 | 14.55 | 14.77 | 0.23 | 1.58% | 14.50 | 14.90 | 30677 | 4527.78 | 2.22% |
| 2025-05-26 | 14.44 | 14.54 | 0.13 | 0.90% | 14.40 | 14.55 | 13310 | 1928.58 | 0.96% |
| 2025-05-23 | 14.55 | 14.41 | -0.14 | -0.96% | 14.41 | 14.65 | 20120 | 2923.63 | 1.45% |
| 2025-05-22 | 14.79 | 14.55 | -0.27 | -1.82% | 14.52 | 14.82 | 21990 | 3219.60 | 1.59% |
| 2025-05-21 | 14.88 | 14.82 | -0.09 | -0.60% | 14.70 | 14.88 | 19293 | 2853.13 | 1.39% |
| 2025-05-20 | 14.83 | 14.91 | 0.16 | 1.08% | 14.79 | 14.95 | 35894 | 5340.47 | 2.59% |
| 2025-05-19 | 14.65 | 14.75 | 0.11 | 0.75% | 14.55 | 14.80 | 22655 | 3331.91 | 1.64% |
| 2025-05-16 | 14.55 | 14.64 | 0.07 | 0.48% | 14.47 | 14.67 | 20277 | 2956.08 | 1.46% |
| 2025-05-15 | 14.63 | 14.57 | -0.08 | -0.55% | 14.54 | 14.69 | 21923 | 3206.67 | 1.58% |
| 2025-05-14 | 14.83 | 14.65 | -0.17 | -1.15% | 14.58 | 14.83 | 35626 | 5219.46 | 2.57% |
| 2025-05-13 | 14.92 | 14.82 | -0.01 | -0.07% | 14.79 | 14.95 | 26454 | 3928.16 | 1.91% |
| 2025-05-12 | 14.89 | 14.83 | -0.02 | -0.13% | 14.80 | 14.96 | 25531 | 3793.55 | 1.84% |
| 2025-05-09 | 15.02 | 14.85 | -0.12 | -0.80% | 14.80 | 15.02 | 19954 | 2970.75 | 1.44% |
| 2025-05-08 | 14.98 | 14.97 | -0.01 | -0.07% | 14.80 | 15.03 | 24385 | 3646.68 | 1.76% |
| 2025-05-07 | 14.96 | 14.98 | 0.07 | 0.47% | 14.85 | 15.28 | 42420 | 6382.00 | 3.06% |
| 2025-05-06 | 15.09 | 14.91 | -0.17 | -1.13% | 14.57 | 15.09 | 50741 | 7485.36 | 3.66% |
| 2025-04-30 | 15.07 | 15.08 | 0.06 | 0.40% | 14.82 | 15.22 | 43478 | 6522.09 | 3.14% |
| 2025-04-29 | 14.90 | 15.02 | -0.04 | -0.27% | 14.82 | 15.31 | 36679 | 5525.67 | 2.65% |
| 2025-04-28 | 15.89 | 15.06 | -0.80 | -5.04% | 14.80 | 15.89 | 81415 | 12325.48 | 5.88% |
| 2025-04-25 | 15.62 | 15.86 | 0.27 | 1.73% | 15.58 | 15.95 | 61621 | 9755.61 | 4.45% |
| 2025-04-24 | 15.58 | 15.59 | -0.08 | -0.51% | 15.48 | 15.80 | 37808 | 5902.96 | 2.73% |
| 2025-04-23 | 15.80 | 15.67 | -0.09 | -0.57% | 15.62 | 16.07 | 65855 | 10428.18 | 4.76% |
| 2025-04-22 | 15.80 | 15.76 | -0.23 | -1.44% | 15.45 | 15.90 | 67760 | 10625.22 | 4.89% |
| 2025-04-21 | 15.70 | 15.99 | 0.08 | 0.50% | 15.49 | 16.08 | 77109 | 12106.79 | 5.57% |
| 2025-04-18 | 16.30 | 15.91 | -0.49 | -2.99% | 15.81 | 16.30 | 78345 | 12532.14 | 5.66% |
| 2025-04-17 | 15.70 | 16.40 | 0.56 | 3.54% | 15.60 | 16.48 | 132146 | 21290.76 | 9.54% |
| 2025-04-16 | 15.45 | 15.84 | 0.32 | 2.06% | 15.31 | 15.84 | 91029 | 14274.16 | 6.57% |
| 2025-04-15 | 15.60 | 15.52 | -0.05 | -0.32% | 15.26 | 15.74 | 46399 | 7185.51 | 3.35% |
| 2025-04-14 | 15.40 | 15.57 | 0.29 | 1.90% | 15.39 | 15.82 | 61729 | 9635.67 | 4.46% |
| 2025-04-11 | 15.05 | 15.28 | -0.01 | -0.07% | 15.05 | 15.48 | 50765 | 7765.02 | 3.67% |
| 2025-04-10 | 14.80 | 15.29 | 0.37 | 2.48% | 14.75 | 15.43 | 77966 | 11859.33 | 5.63% |
| 2025-04-09 | 14.13 | 14.92 | 0.51 | 3.54% | 13.13 | 15.08 | 93308 | 13194.20 | 6.74% |
| 2025-04-08 | 14.14 | 14.41 | 0.28 | 1.98% | 14.11 | 14.63 | 63582 | 9134.91 | 4.59% |
深证大盘股票行情在线 K线走势图
