三特索道(002159)股票信息
| 股票代码 | 002159 |
| 股票名称 | 三特索道 |
| 最新价/元 | 15.70 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -2.97 |
| 买入/元 | 15.69 |
| 卖出/元 | 15.70 |
| 昨收/元 | 16.18 |
| 今开/元 | 16.19 |
| 最高/元 | 16.38 |
| 最低/元 | 15.66 |
| 成交量/手 | 194705.50 |
| 成交额/万 | 30818.28 |
| 股净值/元 | 19.63 |
| 市净率 | 2.00 |
| 总市值/万 | 278363.08 |
| 流通值/万 | 217384.89 |
| 换手率/% | 14.06 |
| 入市日期 | 2007-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
三特索道(002159)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 16.19 | 15.70 | -0.48 | -2.97 | 194705.50 | 30818.28 | 14.06 |
| 2025-07-24 | 15.40 | 16.18 | 0.81 | 5.27 | 275438.59 | 45167.20 | 19.89 |
| 2025-07-23 | 15.52 | 15.37 | -0.11 | -0.71 | 29193.00 | 4517.96 | 2.11 |
| 2025-07-22 | 15.57 | 15.48 | -0.07 | -0.45 | 31917.00 | 4935.63 | 2.31 |
| 2025-07-21 | 15.35 | 15.55 | 0.12 | 0.78 | 54333.00 | 8408.50 | 3.92 |
| 2025-07-18 | 15.33 | 15.43 | 0.10 | 0.65 | 110656.59 | 17249.92 | 7.99 |
| 2025-07-17 | 15.40 | 15.33 | -0.09 | -0.58 | 26897.00 | 4137.78 | 1.94 |
| 2025-07-16 | 15.49 | 15.42 | 0.01 | 0.07 | 30253.50 | 4663.21 | 2.18 |
| 2025-07-15 | 15.50 | 15.41 | -0.13 | -0.84 | 35125.51 | 5384.44 | 2.54 |
| 2025-07-14 | 15.45 | 15.54 | 0.10 | 0.65 | 30343.01 | 4681.99 | 2.19 |
| 2025-07-11 | 15.68 | 15.44 | 0.03 | 0.20 | 47055.92 | 7265.50 | 3.40 |
| 2025-07-10 | 15.32 | 15.41 | 0.09 | 0.59 | 29250.00 | 4489.68 | 2.11 |
| 2025-07-09 | 15.37 | 15.32 | -0.06 | -0.39 | 23730.00 | 3629.74 | 1.71 |
| 2025-07-08 | 15.32 | 15.38 | 0.10 | 0.65 | 28519.00 | 4373.13 | 2.06 |
| 2025-07-07 | 15.20 | 15.28 | 0.07 | 0.46 | 19680.00 | 3008.14 | 1.42 |
| 2025-07-04 | 15.29 | 15.21 | 0.01 | 0.07 | 20313.00 | 3089.70 | 1.47 |
| 2025-07-03 | 15.43 | 15.45 | 0.01 | 0.07 | 17430.00 | 2695.46 | 1.26 |
| 2025-07-02 | 15.40 | 15.44 | 0.01 | 0.07 | 22106.00 | 3412.31 | 1.60 |
| 2025-07-01 | 15.40 | 15.43 | 0.04 | 0.26 | 34063.50 | 5260.36 | 2.46 |
| 2025-06-30 | 15.29 | 15.39 | 0.12 | 0.79 | 29225.00 | 4479.17 | 2.11 |
| 2025-06-27 | 15.25 | 15.27 | -0.04 | -0.26 | 21604.00 | 3286.68 | 1.56 |
| 2025-06-26 | 15.17 | 15.31 | 0.18 | 1.19 | 34595.50 | 5268.39 | 2.50 |
| 2025-06-25 | 15.13 | 15.13 | 0.05 | 0.33 | 17184.00 | 2592.68 | 1.24 |
| 2025-06-24 | 14.85 | 15.08 | 0.27 | 1.82 | 19138.00 | 2872.65 | 1.38 |
| 2025-06-23 | 14.65 | 14.81 | 0.10 | 0.68 | 14418.00 | 2122.02 | 1.04 |
| 2025-06-20 | 14.77 | 14.71 | -0.01 | -0.07 | 15809.00 | 2335.49 | 1.14 |
| 2025-06-19 | 14.90 | 14.72 | -0.26 | -1.74 | 16986.00 | 2520.81 | 1.23 |
| 2025-06-18 | 14.97 | 14.98 | -0.03 | -0.20 | 14319.00 | 2136.84 | 1.03 |
| 2025-06-17 | 15.19 | 15.01 | -0.15 | -0.99 | 24882.00 | 3752.21 | 1.80 |
| 2025-06-16 | 15.10 | 15.16 | -0.02 | -0.13 | 18434.70 | 2799.38 | 1.33 |
| 2025-06-13 | 15.50 | 15.18 | -0.35 | -2.25 | 29322.00 | 4479.45 | 2.12 |
| 2025-06-12 | 15.34 | 15.53 | 0.17 | 1.11 | 43050.00 | 6687.35 | 3.11 |
| 2025-06-11 | 15.12 | 15.36 | 0.16 | 1.05 | 29396.00 | 4502.54 | 2.12 |
| 2025-06-10 | 15.27 | 15.20 | -0.05 | -0.33 | 27881.01 | 4236.64 | 2.01 |
| 2025-06-09 | 15.12 | 15.25 | 0.07 | 0.46 | 22793.66 | 3456.72 | 1.65 |
| 2025-06-06 | 15.11 | 15.18 | 0.04 | 0.26 | 26132.66 | 3948.30 | 1.89 |
| 2025-06-05 | 15.26 | 15.14 | -0.19 | -1.24 | 28761.00 | 4372.08 | 2.08 |
| 2025-06-04 | 14.90 | 15.33 | 0.39 | 2.61 | 55526.42 | 8429.38 | 4.01 |
| 2025-06-03 | 14.76 | 14.94 | 0.14 | 0.95 | 19773.00 | 2937.57 | 1.43 |
| 2025-05-30 | 14.83 | 14.80 | -0.10 | -0.67 | 16234.01 | 2411.98 | 1.17 |
| 2025-05-29 | 14.80 | 14.90 | 0.16 | 1.09 | 26141.00 | 3884.81 | 1.89 |
| 2025-05-28 | 14.80 | 14.74 | -0.03 | -0.20 | 15969.00 | 2351.77 | 1.15 |
| 2025-05-27 | 14.55 | 14.77 | 0.23 | 1.58 | 30677.02 | 4527.78 | 2.22 |
| 2025-05-26 | 14.44 | 14.54 | 0.13 | 0.90 | 13310.00 | 1928.58 | 0.96 |
| 2025-05-23 | 14.55 | 14.41 | -0.14 | -0.96 | 20120.00 | 2923.63 | 1.45 |
| 2025-05-22 | 14.79 | 14.55 | -0.27 | -1.82 | 21990.00 | 3219.61 | 1.59 |
| 2025-05-21 | 14.88 | 14.82 | -0.09 | -0.60 | 19293.01 | 2853.13 | 1.39 |
| 2025-05-20 | 14.83 | 14.91 | 0.16 | 1.09 | 35893.93 | 5340.47 | 2.59 |
| 2025-05-19 | 14.65 | 14.75 | 0.11 | 0.75 | 22655.01 | 3331.91 | 1.64 |
| 2025-05-16 | 14.55 | 14.64 | 0.07 | 0.48 | 20277.42 | 2956.08 | 1.46 |
| 2025-05-15 | 14.63 | 14.57 | -0.08 | -0.55 | 21923.42 | 3206.67 | 1.58 |
| 2025-05-14 | 14.83 | 14.65 | -0.17 | -1.15 | 35625.73 | 5219.46 | 2.57 |
| 2025-05-13 | 14.92 | 14.82 | -0.01 | -0.07 | 26454.00 | 3928.16 | 1.91 |
| 2025-05-12 | 14.89 | 14.83 | -0.02 | -0.14 | 25531.00 | 3793.55 | 1.84 |
| 2025-05-09 | 15.02 | 14.85 | -0.12 | -0.80 | 19954.50 | 2970.75 | 1.44 |
| 2025-05-08 | 14.98 | 14.97 | -0.01 | -0.07 | 24385.00 | 3646.68 | 1.76 |
| 2025-05-07 | 14.96 | 14.98 | 0.07 | 0.47 | 42420.00 | 6382.00 | 3.06 |
| 2025-05-06 | 15.09 | 14.91 | -0.17 | -1.13 | 50741.00 | 7485.36 | 3.66 |
| 2025-04-30 | 15.07 | 15.08 | 0.06 | 0.40 | 43478.00 | 6522.09 | 3.14 |
| 2025-04-29 | 14.90 | 15.02 | -0.04 | -0.27 | 36679.44 | 5525.67 | 2.65 |
| 2025-04-28 | 15.89 | 15.06 | -0.80 | -5.04 | 81415.30 | 12325.48 | 5.88 |
| 2025-04-25 | 15.62 | 15.86 | 0.27 | 1.73 | 61621.00 | 9755.61 | 4.45 |
| 2025-04-24 | 15.58 | 15.59 | -0.08 | -0.51 | 37808.50 | 5902.96 | 2.73 |
| 2025-04-23 | 15.80 | 15.67 | -0.09 | -0.57 | 65855.00 | 10428.18 | 4.76 |
| 2025-04-22 | 15.80 | 15.76 | -0.23 | -1.44 | 67759.50 | 10625.22 | 4.89 |
| 2025-04-21 | 15.70 | 15.99 | 0.08 | 0.50 | 77108.68 | 12106.79 | 5.57 |
| 2025-04-18 | 16.30 | 15.91 | -0.49 | -2.99 | 78344.80 | 12532.14 | 5.66 |
| 2025-04-17 | 15.70 | 16.40 | 0.56 | 3.54 | 132146.04 | 21290.75 | 9.54 |
| 2025-04-16 | 15.45 | 15.84 | 0.32 | 2.06 | 91029.42 | 14274.16 | 6.57 |
| 2025-04-15 | 15.60 | 15.52 | -0.05 | -0.32 | 46399.38 | 7185.51 | 3.35 |
| 2025-04-14 | 15.40 | 15.57 | 0.29 | 1.90 | 61728.99 | 9635.67 | 4.46 |
| 2025-04-11 | 15.05 | 15.28 | -0.01 | -0.07 | 50764.99 | 7765.02 | 3.67 |
| 2025-04-10 | 14.80 | 15.29 | 0.37 | 2.48 | 77965.92 | 11859.33 | 5.63 |
| 2025-04-09 | 14.13 | 14.92 | 0.51 | 3.54 | 93308.00 | 13194.20 | 6.74 |
| 2025-04-08 | 14.14 | 14.41 | 0.28 | 1.98 | 63582.00 | 9134.91 | 4.59 |
| 2025-04-07 | 14.94 | 14.13 | -1.57 | -10.00 | 71596.92 | 10361.10 | 5.17 |
| 2025-04-03 | 15.45 | 15.70 | 0.17 | 1.10 | 84660.80 | 13236.86 | 6.11 |
| 2025-04-02 | 15.05 | 15.53 | 0.48 | 3.19 | 77162.00 | 11955.92 | 5.57 |
| 2025-04-01 | 14.79 | 15.05 | 0.25 | 1.69 | 30857.00 | 4651.28 | 2.23 |
| 2025-03-31 | 14.95 | 14.80 | -0.21 | -1.40 | 42000.00 | 6209.94 | 3.03 |
| 2025-03-28 | 15.30 | 15.01 | -0.38 | -2.47 | 47100.00 | 7151.41 | 3.40 |
| 2025-03-27 | 15.55 | 15.39 | -0.15 | -0.97 | 52416.50 | 8129.75 | 3.79 |
| 2025-03-26 | 15.52 | 15.54 | -0.06 | -0.39 | 48858.51 | 7611.65 | 3.53 |
| 2025-03-25 | 15.63 | 15.60 | -0.20 | -1.27 | 62661.00 | 9732.86 | 4.52 |
| 2025-03-24 | 15.57 | 15.80 | 0.24 | 1.54 | 106839.21 | 16965.25 | 7.72 |
| 2025-03-21 | 15.40 | 15.56 | 0.09 | 0.58 | 43074.51 | 6649.57 | 3.11 |
| 2025-03-20 | 15.80 | 15.47 | -0.36 | -2.27 | 66767.89 | 10466.34 | 4.82 |
| 2025-03-19 | 15.95 | 15.83 | -0.17 | -1.06 | 41223.00 | 6554.56 | 2.98 |
| 2025-03-18 | 15.89 | 16.00 | 0.12 | 0.76 | 42707.00 | 6790.76 | 3.08 |
| 2025-03-17 | 15.80 | 15.88 | 0.21 | 1.34 | 58718.71 | 9303.95 | 4.24 |
| 2025-03-14 | 15.38 | 15.67 | 0.24 | 1.56 | 50935.00 | 7930.36 | 3.68 |
| 2025-03-13 | 15.18 | 15.43 | 0.22 | 1.45 | 45789.80 | 6983.48 | 3.31 |
| 2025-03-12 | 15.41 | 15.21 | -0.20 | -1.30 | 40860.00 | 6251.04 | 2.95 |
| 2025-03-11 | 15.05 | 15.41 | 0.21 | 1.38 | 44734.39 | 6818.22 | 3.23 |
| 2025-03-10 | 14.91 | 15.20 | 0.26 | 1.74 | 54691.05 | 8252.39 | 3.95 |
| 2025-03-07 | 14.79 | 14.94 | 0.11 | 0.74 | 46691.88 | 6957.00 | 3.37 |
| 2025-03-06 | 14.75 | 14.83 | 0.08 | 0.54 | 45706.00 | 6740.87 | 3.30 |
| 2025-03-05 | 14.80 | 14.75 | -0.12 | -0.81 | 36872.00 | 5400.75 | 2.66 |
| 2025-03-04 | 14.56 | 14.87 | 0.13 | 0.88 | 42538.01 | 6298.62 | 3.07 |
| 2025-03-03 | 14.62 | 14.74 | 0.12 | 0.82 | 52986.52 | 7844.42 | 3.83 |
日K线
周K线
月K线
