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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.38 | 26.65 | 26.20 | 26.63 | +1.02% | 3.13 | 4.25% |
| 2025-07-21 | 26.26 | 26.40 | 26.16 | 26.36 | +0.08% | 1.65 | 2.25% |
| 2025-07-18 | 26.60 | 26.60 | 26.26 | 26.34 | -0.27% | 1.67 | 2.27% |
| 2025-07-17 | 26.34 | 26.55 | 26.25 | 26.41 | +0.27% | 1.78 | 2.42% |
| 2025-07-16 | 26.29 | 26.37 | 26.18 | 26.34 | +0.42% | 1.49 | 2.03% |
| 2025-07-15 | 26.55 | 26.56 | 26.12 | 26.23 | -2.16% | 2.87 | 3.91% |
| 2025-07-14 | 26.70 | 27.28 | 26.38 | 26.81 | +0.41% | 2.64 | 3.52% |
| 2025-07-11 | 26.88 | 26.90 | 26.61 | 26.70 | -0.89% | 2.80 | 3.75% |
| 2025-07-10 | 26.25 | 27.16 | 26.10 | 26.94 | +2.86% | 4.55 | 6.06% |
| 2025-07-09 | 26.57 | 26.58 | 26.12 | 26.19 | -1.02% | 1.88 | 2.55% |
| 2025-07-08 | 26.14 | 26.57 | 26.05 | 26.46 | +1.22% | 1.78 | 2.41% |
| 2025-07-07 | 26.10 | 26.30 | 26.06 | 26.14 | -0.04% | 1.22 | 1.67% |
| 2025-07-04 | 26.56 | 26.61 | 26.09 | 26.15 | -1.77% | 2.58 | 3.52% |
| 2025-07-03 | 26.45 | 26.70 | 26.45 | 26.62 | +0.23% | 1.50 | 2.01% |
| 2025-07-02 | 26.84 | 26.93 | 26.36 | 26.56 | -0.97% | 2.38 | 3.20% |
| 2025-07-01 | 27.06 | 27.11 | 26.70 | 26.82 | -1.07% | 1.93 | 2.58% |
| 2025-06-30 | 26.67 | 27.20 | 26.55 | 27.11 | +1.61% | 2.50 | 3.32% |
| 2025-06-27 | 26.65 | 26.96 | 26.60 | 26.68 | -0.15% | 2.01 | 2.68% |
| 2025-06-26 | 26.85 | 26.99 | 26.69 | 26.72 | -0.82% | 2.49 | 3.32% |
| 2025-06-25 | 27.20 | 27.44 | 26.60 | 26.94 | +0.07% | 2.93 | 3.90% |