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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.46 | 26.94 | 26.30 | 26.92 | +1.78% | 2.43 | 3.24% |
| 2025-06-23 | 26.30 | 26.53 | 25.80 | 26.45 | -0.56% | 2.65 | 3.62% |
| 2025-06-20 | 26.45 | 26.71 | 26.10 | 26.60 | +0.04% | 2.09 | 2.84% |
| 2025-06-19 | 27.08 | 27.10 | 26.40 | 26.59 | -1.88% | 2.42 | 3.24% |
| 2025-06-18 | 27.00 | 27.18 | 26.53 | 27.10 | +0.30% | 1.82 | 2.42% |
| 2025-06-17 | 27.13 | 27.28 | 26.91 | 27.02 | -0.11% | 1.73 | 2.28% |
| 2025-06-16 | 26.55 | 27.06 | 26.55 | 27.05 | +0.78% | 1.58 | 2.10% |
| 2025-06-13 | 27.80 | 27.90 | 26.79 | 26.84 | -4.14% | 4.45 | 5.89% |
| 2025-06-12 | 27.77 | 28.00 | 27.40 | 28.00 | +0.86% | 2.94 | 3.79% |
| 2025-06-11 | 27.49 | 28.06 | 27.49 | 27.76 | +0.40% | 2.20 | 2.83% |
| 2025-06-10 | 28.03 | 28.16 | 27.23 | 27.65 | -1.25% | 3.42 | 4.41% |
| 2025-06-09 | 27.96 | 28.18 | 27.64 | 28.00 | +0.39% | 2.88 | 3.68% |
| 2025-06-06 | 28.72 | 28.98 | 27.76 | 27.89 | -3.36% | 4.59 | 5.86% |
| 2025-06-05 | 29.73 | 30.10 | 28.63 | 28.86 | -3.96% | 5.70 | 6.99% |
| 2025-06-04 | 28.24 | 30.18 | 28.06 | 30.05 | +6.03% | 6.78 | 8.24% |
| 2025-06-03 | 27.59 | 28.48 | 27.50 | 28.34 | +1.94% | 3.07 | 3.90% |
| 2025-05-30 | 28.08 | 28.55 | 27.61 | 27.80 | -1.00% | 2.22 | 2.84% |
| 2025-05-29 | 27.96 | 28.28 | 27.50 | 28.08 | -0.25% | 3.24 | 4.14% |
| 2025-05-28 | 28.72 | 28.90 | 28.00 | 28.15 | -2.93% | 4.12 | 5.18% |
| 2025-05-27 | 29.21 | 29.56 | 28.73 | 29.00 | -0.68% | 4.17 | 5.12% |