三只松鼠 sz.300783
18.63
-4.51%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.52 | 19.69 | 18.43 | 18.63 | -4.51% | 2.68 | 5.08% |
| 2026-05-21 | 19.81 | 20.15 | 19.41 | 19.51 | -1.96% | 2.50 | 4.50% |
| 2026-05-20 | 20.10 | 20.74 | 19.88 | 19.90 | -1.58% | 2.77 | 4.85% |
| 2026-05-19 | 20.13 | 20.42 | 19.98 | 20.22 | -0.69% | 2.12 | 3.74% |
| 2026-05-18 | 19.48 | 20.45 | 19.42 | 20.36 | +3.61% | 3.14 | 5.60% |
| 2026-05-15 | 19.23 | 19.89 | 19.05 | 19.65 | +1.18% | 2.37 | 4.32% |
| 2026-05-14 | 19.07 | 19.80 | 18.72 | 19.42 | +1.94% | 2.17 | 4.02% |
| 2026-05-13 | 19.10 | 19.20 | 18.97 | 19.05 | -0.68% | 0.86 | 1.61% |
| 2026-05-12 | 19.48 | 19.71 | 19.17 | 19.18 | -1.54% | 1.07 | 1.97% |
| 2026-05-11 | 19.34 | 19.53 | 19.05 | 19.48 | +0.62% | 1.35 | 2.49% |
| 2026-05-08 | 19.30 | 19.52 | 19.30 | 19.36 | -0.31% | 0.92 | 1.69% |
| 2026-05-07 | 19.47 | 19.60 | 19.28 | 19.42 | -0.05% | 1.04 | 1.91% |
| 2026-05-06 | 19.35 | 19.50 | 19.17 | 19.43 | +0.10% | 1.25 | 2.31% |
| 2026-04-30 | 19.60 | 19.78 | 19.38 | 19.41 | -1.47% | 1.73 | 3.16% |
| 2026-04-29 | 19.50 | 19.97 | 19.30 | 19.70 | -0.91% | 3.26 | 5.93% |
| 2026-04-28 | 18.92 | 20.15 | 18.80 | 19.88 | +5.07% | 3.77 | 6.87% |
| 2026-04-27 | 18.30 | 19.00 | 18.25 | 18.92 | +2.99% | 1.39 | 2.66% |
| 2026-04-24 | 18.38 | 18.55 | 18.17 | 18.37 | -0.65% | 0.85 | 1.65% |
| 2026-04-23 | 18.62 | 18.81 | 18.44 | 18.49 | -0.86% | 0.97 | 1.85% |
| 2026-04-22 | 18.78 | 18.81 | 18.55 | 18.65 | -0.85% | 0.70 | 1.34% |