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 | 16.46 |
| 涨跌额/元 | 1.29 |
| 涨跌幅/% | 8.50 |
| 买入/元 | 16.46 |
| 卖出/元 | 16.47 |
| 昨收/元 | 15.17 |
| 今开/元 | 15.70 |
| 最高/元 | 16.66 |
| 最低/元 | 14.96 |
| 成交量/手 | 184476.93 |
| 成交额/万 | 29234.87 |
| 股净值/元 | 22.86 |
| 市净率 | 2.26 |
| 总市值/万 | 291837.98 |
| 流通值/万 | 227940.10 |
| 换手率/% | 13.32 |
| 入市日期 | 2007-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.70 | 16.46 | 1.29 | 8.50 | 184476.93 | 29234.87 | 13.32 |
| 2024-09-27 | 15.00 | 15.17 | 0.36 | 2.43 | 135066.00 | 20232.38 | 9.75 |
| 2024-09-26 | 13.69 | 14.81 | 1.10 | 8.02 | 91872.52 | 13110.54 | 6.63 |
| 2024-09-25 | 13.55 | 13.71 | 0.28 | 2.09 | 63887.00 | 8799.38 | 4.61 |
| 2024-09-24 | 12.90 | 13.43 | 0.57 | 4.43 | 43324.00 | 5703.90 | 3.13 |
| 2024-09-23 | 12.89 | 12.86 | -0.01 | -0.08 | 17610.00 | 2263.89 | 1.27 |
| 2024-09-20 | 12.96 | 12.87 | -0.12 | -0.92 | 18186.00 | 2338.47 | 1.31 |
| 2024-09-19 | 12.76 | 12.99 | 0.24 | 1.88 | 24712.00 | 3199.14 | 1.78 |
| 2024-09-18 | 12.84 | 12.75 | -0.15 | -1.16 | 28758.00 | 3628.66 | 2.08 |
| 2024-09-13 | 13.03 | 12.90 | -0.14 | -1.07 | 20104.00 | 2601.75 | 1.45 |
| 2024-09-12 | 13.13 | 13.04 | -0.07 | -0.53 | 25512.00 | 3340.56 | 1.84 |
| 2024-09-11 | 13.47 | 13.11 | -0.36 | -2.67 | 25343.00 | 3349.13 | 1.83 |
| 2024-09-10 | 13.72 | 13.47 | -0.33 | -2.39 | 39021.00 | 5263.80 | 2.82 |
| 2024-09-09 | 13.72 | 13.80 | 0.01 | 0.07 | 30131.51 | 4161.35 | 2.18 |
| 2024-09-06 | 13.88 | 13.79 | -0.11 | -0.79 | 30036.00 | 4172.78 | 2.17 |
| 2024-09-05 | 13.80 | 13.90 | 0.21 | 1.53 | 21977.01 | 3049.39 | 1.59 |
| 2024-09-04 | 13.75 | 13.69 | -0.19 | -1.37 | 27946.01 | 3861.62 | 2.02 |
| 2024-09-03 | 13.61 | 13.88 | 0.17 | 1.24 | 33781.02 | 4662.66 | 2.44 |
| 2024-09-02 | 13.60 | 13.71 | 0.20 | 1.48 | 63014.70 | 8703.44 | 4.55 |
| 2024-08-30 | 13.23 | 13.51 | 0.44 | 3.37 | 49256.14 | 6585.32 | 3.56 |
| 2024-08-29 | 12.83 | 13.07 | 0.21 | 1.63 | 27487.01 | 3556.90 | 1.99 |
| 2024-08-28 | 12.85 | 12.86 | 0.00 | 0.00 | 19459.51 | 2506.55 | 1.41 |
| 2024-08-27 | 12.80 | 12.86 | 0.04 | 0.31 | 17348.00 | 2225.32 | 1.26 |
| 2024-08-26 | 12.70 | 12.82 | 0.12 | 0.95 | 14777.00 | 1887.19 | 1.07 |
| 2024-08-23 | 12.67 | 12.70 | 0.02 | 0.16 | 15134.00 | 1917.94 | 1.10 |
| 2024-08-22 | 12.98 | 12.68 | -0.32 | -2.46 | 13794.00 | 1770.67 | 1.00 |
| 2024-08-21 | 12.84 | 13.00 | 0.20 | 1.56 | 18167.50 | 2351.53 | 1.32 |
| 2024-08-20 | 13.13 | 12.80 | -0.33 | -2.51 | 21292.00 | 2742.07 | 1.54 |
| 2024-08-19 | 13.05 | 13.13 | 0.06 | 0.46 | 15284.00 | 2004.14 | 1.11 |
| 2024-08-16 | 13.22 | 13.07 | -0.16 | -1.21 | 15881.00 | 2081.24 | 1.15 |
| 2024-08-15 | 13.11 | 13.23 | 0.18 | 1.38 | 21783.01 | 2861.50 | 1.58 |
| 2024-08-14 | 13.22 | 13.05 | -0.19 | -1.44 | 16357.00 | 2150.04 | 1.19 |
| 2024-08-13 | 13.30 | 13.24 | -0.06 | -0.45 | 26890.00 | 3539.25 | 1.95 |
| 2024-08-12 | 13.61 | 13.30 | -0.41 | -2.99 | 38855.60 | 5219.21 | 2.82 |
| 2024-08-09 | 13.66 | 13.71 | 0.02 | 0.15 | 44057.00 | 6085.11 | 3.20 |
| 2024-08-08 | 13.41 | 13.69 | 0.20 | 1.48 | 65252.01 | 8967.10 | 4.73 |
| 2024-08-07 | 13.48 | 13.49 | -0.09 | -0.66 | 33882.00 | 4567.19 | 2.46 |
| 2024-08-06 | 13.30 | 13.58 | 0.34 | 2.57 | 50428.00 | 6781.92 | 3.66 |
| 2024-08-05 | 13.22 | 13.24 | 0.06 | 0.46 | 58614.00 | 7865.91 | 4.25 |
| 2024-08-02 | 12.96 | 13.18 | 0.13 | 1.00 | 34125.00 | 4491.03 | 2.48 |
| 2024-08-01 | 13.12 | 13.05 | -0.23 | -1.73 | 35429.70 | 4619.47 | 2.57 |
| 2024-07-31 | 12.54 | 13.28 | 0.76 | 6.07 | 52637.62 | 6874.13 | 3.82 |
| 2024-07-30 | 12.35 | 12.52 | 0.06 | 0.48 | 11380.62 | 1420.88 | 0.83 |
| 2024-07-29 | 12.53 | 12.46 | -0.07 | -0.56 | 13601.00 | 1693.75 | 0.99 |
| 2024-07-26 | 12.24 | 12.53 | 0.27 | 2.20 | 18958.01 | 2358.06 | 1.37 |
| 2024-07-25 | 12.13 | 12.26 | 0.01 | 0.08 | 16266.01 | 1994.95 | 1.18 |
| 2024-07-24 | 12.72 | 12.25 | -0.45 | -3.54 | 35542.26 | 4415.39 | 2.58 |
| 2024-07-23 | 13.02 | 12.70 | -0.31 | -2.38 | 25636.00 | 3315.03 | 1.86 |
| 2024-07-22 | 12.93 | 13.01 | 0.04 | 0.31 | 21461.01 | 2771.85 | 1.56 |
| 2024-07-19 | 13.07 | 12.97 | -0.12 | -0.92 | 24941.01 | 3229.57 | 1.81 |
| 2024-07-18 | 13.25 | 13.09 | -0.16 | -1.21 | 39004.02 | 5053.87 | 2.83 |
| 2024-07-17 | 13.20 | 13.25 | 0.02 | 0.15 | 35628.71 | 4736.19 | 2.58 |
| 2024-07-16 | 13.28 | 13.23 | -0.03 | -0.23 | 29620.70 | 3937.55 | 2.15 |
| 2024-07-15 | 13.35 | 13.26 | 0.21 | 1.61 | 48516.86 | 6450.76 | 3.52 |
| 2024-07-12 | 13.00 | 13.05 | 0.05 | 0.39 | 30901.00 | 4043.72 | 2.24 |
| 2024-07-11 | 13.00 | 13.22 | 0.36 | 2.80 | 29607.60 | 3866.66 | 2.15 |
| 2024-07-10 | 13.10 | 12.86 | -0.29 | -2.21 | 21737.00 | 2824.83 | 1.58 |
| 2024-07-09 | 12.93 | 13.15 | 0.14 | 1.08 | 31792.38 | 4130.83 | 2.31 |
| 2024-07-08 | 13.20 | 13.01 | -0.17 | -1.29 | 25628.01 | 3379.13 | 1.86 |
| 2024-07-05 | 12.81 | 13.18 | 0.31 | 2.41 | 28044.01 | 3655.76 | 2.03 |
| 2024-07-04 | 13.18 | 12.87 | -0.38 | -2.87 | 24414.50 | 3170.18 | 1.77 |
| 2024-07-03 | 13.18 | 13.25 | 0.07 | 0.53 | 33328.02 | 4420.06 | 2.42 |
| 2024-07-02 | 13.11 | 13.18 | 0.08 | 0.61 | 30977.01 | 4085.86 | 2.25 |
| 2024-07-01 | 12.75 | 13.10 | 0.27 | 2.10 | 32729.00 | 4250.96 | 2.37 |
| 2024-06-28 | 12.60 | 12.83 | 0.11 | 0.87 | 25060.00 | 3213.16 | 1.82 |
| 2024-06-27 | 12.72 | 12.72 | 0.00 | 0.00 | 23957.58 | 3068.18 | 1.74 |
| 2024-06-26 | 12.52 | 12.72 | 0.11 | 0.87 | 23354.58 | 2933.03 | 1.69 |
| 2024-06-25 | 12.30 | 12.61 | 0.28 | 2.27 | 34953.01 | 4387.36 | 2.54 |
| 2024-06-24 | 12.50 | 12.33 | -0.31 | -2.45 | 19363.01 | 2399.81 | 1.40 |
| 2024-06-21 | 12.55 | 12.64 | 0.12 | 0.96 | 14640.00 | 1853.75 | 1.06 |
| 2024-06-20 | 12.93 | 12.52 | -0.42 | -3.25 | 20188.00 | 2555.27 | 1.46 |
| 2024-06-19 | 13.02 | 12.94 | -0.06 | -0.46 | 13361.00 | 1730.18 | 0.97 |
| 2024-06-18 | 12.98 | 13.00 | 0.02 | 0.15 | 13460.00 | 1747.43 | 0.98 |
| 2024-06-17 | 12.96 | 12.98 | 0.00 | 0.00 | 20116.00 | 2610.05 | 1.46 |
| 2024-06-14 | 12.82 | 12.98 | 0.10 | 0.78 | 18754.00 | 2432.56 | 1.36 |
| 2024-06-13 | 13.06 | 12.88 | -0.18 | -1.38 | 16396.00 | 2119.58 | 1.19 |
| 2024-06-12 | 12.90 | 13.06 | 0.17 | 1.32 | 22174.00 | 2885.63 | 1.61 |
| 2024-06-11 | 12.90 | 12.89 | -0.01 | -0.08 | 21159.00 | 2709.84 | 1.53 |
| 2024-06-07 | 12.70 | 12.90 | 0.37 | 2.95 | 35905.60 | 4594.86 | 2.60 |
| 2024-06-06 | 12.76 | 12.53 | -0.24 | -1.88 | 44545.60 | 5579.40 | 3.23 |
| 2024-06-05 | 13.09 | 12.77 | -0.48 | -3.62 | 36432.00 | 4718.91 | 2.64 |
| 2024-06-04 | 13.25 | 13.25 | -0.06 | -0.45 | 38994.32 | 5124.07 | 2.83 |
| 2024-06-03 | 13.84 | 13.31 | -0.52 | -3.76 | 45707.00 | 6128.63 | 3.32 |
| 2024-05-31 | 13.83 | 13.83 | 0.05 | 0.36 | 20932.00 | 2892.44 | 1.52 |
| 2024-05-30 | 13.88 | 13.78 | -0.22 | -1.57 | 24222.00 | 3347.78 | 1.76 |
| 2024-05-29 | 13.65 | 14.00 | 0.36 | 2.64 | 39069.66 | 5418.26 | 2.83 |
| 2024-05-28 | 13.71 | 13.64 | -0.25 | -1.80 | 36081.66 | 4931.60 | 2.62 |
| 2024-05-27 | 13.94 | 13.89 | 0.35 | 2.59 | 47478.60 | 6570.57 | 3.44 |
| 2024-05-24 | 13.67 | 13.54 | -0.13 | -0.95 | 25924.60 | 3530.41 | 1.88 |
| 2024-05-23 | 14.00 | 13.67 | -0.46 | -3.26 | 38643.60 | 5324.12 | 2.80 |
| 2024-05-22 | 14.01 | 14.13 | -0.04 | -0.28 | 46735.00 | 6603.42 | 3.39 |
| 2024-05-21 | 14.74 | 14.17 | -0.89 | -5.91 | 123085.52 | 17728.12 | 8.93 |
| 2024-05-20 | 15.24 | 15.06 | 0.12 | 0.80 | 121452.02 | 18298.94 | 8.81 |
| 2024-05-17 | 15.07 | 14.94 | 0.01 | 0.07 | 33946.59 | 5033.82 | 2.46 |
| 2024-05-16 | 14.75 | 14.93 | 0.10 | 0.67 | 47606.01 | 7159.84 | 3.45 |
| 2024-05-15 | 14.80 | 14.83 | -0.08 | -0.54 | 24460.75 | 3635.38 | 1.77 |
| 2024-05-14 | 14.68 | 14.91 | 0.26 | 1.78 | 59093.01 | 8760.35 | 4.29 |
| 2024-05-13 | 15.06 | 14.65 | -0.65 | -4.25 | 59748.01 | 8840.02 | 4.33 |
| 2024-05-10 | 15.16 | 15.30 | 0.15 | 0.99 | 74480.25 | 11439.97 | 5.40 |
| 2024-05-09 | 15.03 | 15.15 | 0.00 | 0.00 | 42987.61 | 6533.02 | 3.12 |
日K线
周K线
月K线
