三特索道

sz002159 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.32

涨跌幅

-1.11%

成交量

2,603,800 股

成交额

35,021,056 元

换手率

1.88%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.49	13.32	13.72	13.29	-1.11%	2,603,800	35,021,056	1.88
2026-10-13	13.08	13.47	13.57	12.87	+1.97%	2,341,100	31,065,856	1.69
2026-10-12	13.38	13.21	13.47	13.20	-1.27%	1,325,700	17,623,878	0.96
2026-10-09	13.19	13.38	13.38	12.93	+1.36%	1,800,100	23,679,714	1.30
2026-10-08	13.28	13.20	13.38	13.07	-0.83%	2,251,400	29,800,952	1.63
2026-09-30	13.35	13.31	13.41	13.21	+0.15%	1,538,400	20,433,400	1.11
2026-09-29	13.23	13.29	13.43	13.23	+0.30%	1,453,300	19,376,504	1.05
2026-09-28	13.56	13.25	13.56	13.19	-1.56%	1,775,000	23,572,764	1.28
2026-09-24	13.37	13.46	13.58	13.33	+0.00%	2,006,300	27,027,220	1.45
2026-09-23	13.45	13.46	13.65	13.38	-0.44%	2,193,000	29,582,568	1.58
2026-09-22	13.75	13.52	13.75	13.38	-2.03%	3,731,900	50,311,848	2.69
2026-09-21	13.30	13.80	13.89	13.30	+4.55%	3,855,400	52,705,192	2.78
2026-09-18	13.17	13.20	13.44	13.11	+0.23%	2,816,300	37,399,936	2.03
2026-09-17	13.08	13.17	13.23	12.95	+0.61%	1,936,100	25,375,576	1.40
2026-09-16	13.00	13.09	13.12	12.83	+0.31%	1,907,600	24,856,062	1.38
2026-09-15	13.55	13.05	13.66	13.00	-4.04%	2,907,400	38,499,356	2.10
2026-09-14	13.63	13.60	13.90	13.48	+0.15%	3,534,600	48,402,520	2.55
2026-09-11	13.95	13.58	13.96	13.25	-2.79%	4,868,000	65,778,968	3.52
2026-09-10	14.22	13.97	14.38	13.90	-1.34%	3,870,400	54,385,448	2.79
2026-09-09	14.35	14.16	14.35	14.07	-1.32%	2,963,500	41,996,200	2.14
2026-09-08	14.21	14.35	14.40	14.20	+0.99%	3,569,600	51,081,748	2.58
2026-09-07	13.99	14.21	14.34	13.96	+1.21%	3,633,600	51,516,208	2.62
2026-09-04	13.81	14.04	14.40	13.73	+1.67%	5,601,500	78,948,112	4.04
2026-09-03	14.20	13.81	14.43	13.77	-2.06%	4,884,000	68,772,144	3.53
2026-09-02	14.23	14.10	14.29	13.95	-0.42%	4,398,700	62,144,984	3.18
2026-09-01	13.72	14.16	14.24	13.59	+2.98%	5,702,700	80,105,360	4.12
2026-08-31	13.51	13.75	13.96	13.51	-0.36%	3,790,700	52,095,572	2.74
2026-08-28	13.58	13.80	13.81	13.52	+1.55%	2,715,800	37,239,920	1.96
2026-08-27	13.57	13.59	13.64	13.44	+0.00%	2,135,500	28,933,266	1.54
2026-08-26	13.50	13.59	13.65	13.44	+0.07%	2,214,100	29,969,290	1.60

需要全历史数据与程序化访问？查看三特索道日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002159 获取全部历史日线。