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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.80 | 30.06 | 28.50 | 29.20 | +1.18% | 4.47 | 5.45% |
| 2025-05-23 | 29.34 | 29.72 | 28.74 | 28.86 | -1.30% | 3.40 | 4.18% |
| 2025-05-22 | 29.97 | 30.46 | 29.17 | 29.24 | -2.70% | 4.35 | 5.26% |
| 2025-05-21 | 30.41 | 31.49 | 29.90 | 30.05 | -1.22% | 7.97 | 9.37% |
| 2025-05-20 | 28.79 | 31.35 | 28.79 | 30.42 | +5.70% | 13.15 | 15.59% |
| 2025-05-19 | 26.77 | 29.25 | 26.63 | 28.78 | +7.39% | 9.03 | 11.50% |
| 2025-05-16 | 26.48 | 26.81 | 26.26 | 26.80 | +0.37% | 2.69 | 3.63% |
| 2025-05-15 | 27.02 | 27.28 | 26.63 | 26.70 | -1.62% | 2.56 | 3.40% |
| 2025-05-14 | 27.35 | 27.38 | 26.79 | 27.14 | -1.34% | 3.14 | 4.15% |
| 2025-05-13 | 27.40 | 28.15 | 27.10 | 27.51 | +0.95% | 4.21 | 5.46% |
| 2025-05-12 | 27.20 | 27.37 | 26.92 | 27.25 | +0.41% | 2.75 | 3.62% |
| 2025-05-09 | 27.49 | 27.82 | 26.94 | 27.14 | -1.06% | 3.02 | 3.95% |
| 2025-05-08 | 27.25 | 27.75 | 26.90 | 27.43 | +0.66% | 2.72 | 3.56% |
| 2025-05-07 | 27.70 | 28.39 | 27.05 | 27.25 | -0.51% | 3.98 | 5.15% |
| 2025-05-06 | 26.89 | 27.59 | 26.87 | 27.39 | +2.55% | 3.52 | 4.63% |