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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.70 | 19.17 | 18.64 | 18.81 | +0.53% | 1.46 | 2.77% |
| 2026-04-20 | 18.43 | 18.74 | 18.41 | 18.71 | +1.03% | 0.94 | 1.80% |
| 2026-04-17 | 18.64 | 18.64 | 18.30 | 18.52 | -0.80% | 0.97 | 1.87% |
| 2026-04-16 | 18.48 | 18.69 | 18.38 | 18.67 | +0.97% | 0.81 | 1.55% |
| 2026-04-15 | 18.57 | 18.60 | 18.41 | 18.49 | -0.16% | 0.66 | 1.27% |
| 2026-04-14 | 18.60 | 18.65 | 18.21 | 18.52 | +0.11% | 0.80 | 1.55% |
| 2026-04-13 | 18.52 | 18.63 | 18.42 | 18.50 | -0.75% | 0.55 | 1.05% |
| 2026-04-10 | 18.54 | 18.80 | 18.46 | 18.64 | +1.47% | 0.89 | 1.70% |
| 2026-04-09 | 18.72 | 18.79 | 18.34 | 18.37 | -2.08% | 0.73 | 1.41% |
| 2026-04-08 | 18.55 | 18.76 | 18.49 | 18.76 | +2.91% | 0.91 | 1.73% |
| 2026-04-07 | 18.05 | 18.33 | 18.03 | 18.23 | +1.33% | 0.54 | 1.06% |
| 2026-04-03 | 18.42 | 18.45 | 17.92 | 17.99 | -2.23% | 0.66 | 1.31% |
| 2026-04-02 | 18.59 | 18.65 | 18.32 | 18.40 | -1.60% | 0.63 | 1.21% |
| 2026-04-01 | 18.66 | 18.70 | 18.45 | 18.70 | +1.41% | 0.70 | 1.34% |
| 2026-03-31 | 18.78 | 18.87 | 18.40 | 18.44 | -1.23% | 0.72 | 1.37% |
| 2026-03-30 | 18.35 | 18.73 | 18.32 | 18.67 | +0.05% | 0.62 | 1.20% |
| 2026-03-27 | 18.32 | 18.73 | 18.26 | 18.66 | +1.08% | 0.73 | 1.40% |
| 2026-03-26 | 18.84 | 18.84 | 18.37 | 18.46 | -1.28% | 0.93 | 1.78% |
| 2026-03-25 | 18.33 | 18.88 | 18.13 | 18.70 | +3.77% | 1.58 | 3.05% |
| 2026-03-24 | 17.93 | 18.08 | 17.55 | 18.02 | +2.68% | 1.07 | 2.15% |