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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.38 | 26.50 | 26.21 | 26.37 | +0.30% | 3.22 | 4.36% |
| 2025-08-18 | 25.86 | 26.48 | 25.86 | 26.29 | +1.62% | 4.02 | 5.46% |
| 2025-08-15 | 25.71 | 25.91 | 25.53 | 25.87 | +0.31% | 2.11 | 2.92% |
| 2025-08-14 | 25.80 | 26.30 | 25.72 | 25.79 | -0.31% | 3.16 | 4.34% |
| 2025-08-13 | 25.82 | 26.05 | 25.64 | 25.87 | +0.54% | 2.25 | 3.10% |
| 2025-08-12 | 25.74 | 25.85 | 25.48 | 25.73 | -0.23% | 1.81 | 2.52% |
| 2025-08-11 | 25.60 | 25.87 | 25.49 | 25.79 | +0.55% | 1.77 | 2.46% |
| 2025-08-08 | 25.73 | 25.92 | 25.52 | 25.65 | -0.23% | 1.79 | 2.48% |
| 2025-08-07 | 25.40 | 25.83 | 25.35 | 25.71 | +0.90% | 2.39 | 3.33% |
| 2025-08-06 | 25.65 | 25.68 | 25.37 | 25.48 | -0.66% | 2.19 | 3.08% |
| 2025-08-05 | 25.61 | 25.75 | 25.53 | 25.65 | +0.23% | 1.38 | 1.92% |
| 2025-08-04 | 25.20 | 25.61 | 25.14 | 25.59 | -0.04% | 1.37 | 1.92% |
| 2025-08-01 | 25.92 | 26.08 | 25.52 | 25.60 | -1.54% | 2.41 | 3.34% |
| 2025-07-31 | 26.35 | 26.35 | 25.88 | 26.00 | -1.89% | 3.00 | 4.10% |
| 2025-07-30 | 26.28 | 26.57 | 26.26 | 26.50 | +0.26% | 2.82 | 3.82% |
| 2025-07-29 | 26.89 | 26.99 | 26.32 | 26.43 | -0.75% | 2.73 | 3.68% |
| 2025-07-28 | 26.81 | 26.84 | 26.52 | 26.63 | -0.52% | 1.84 | 2.47% |
| 2025-07-25 | 26.94 | 26.94 | 26.56 | 26.77 | -0.41% | 2.31 | 3.09% |
| 2025-07-24 | 26.39 | 26.90 | 26.33 | 26.88 | +1.90% | 3.35 | 4.49% |
| 2025-07-23 | 26.56 | 26.87 | 26.35 | 26.38 | -0.94% | 3.05 | 4.09% |