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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.00 | 18.15 | 17.47 | 17.55 | -4.26% | 1.47 | 2.94% |
| 2026-03-20 | 18.98 | 19.07 | 18.30 | 18.33 | -3.42% | 1.17 | 2.24% |
| 2026-03-19 | 19.11 | 19.20 | 18.92 | 18.98 | -1.61% | 0.97 | 1.82% |
| 2026-03-18 | 19.31 | 19.37 | 19.05 | 19.29 | -0.05% | 0.84 | 1.56% |
| 2026-03-17 | 19.43 | 19.65 | 19.27 | 19.30 | -0.52% | 1.08 | 1.99% |
| 2026-03-16 | 19.11 | 19.40 | 19.11 | 19.40 | +1.52% | 1.02 | 1.87% |
| 2026-03-13 | 19.17 | 19.42 | 19.10 | 19.11 | -0.52% | 0.97 | 1.79% |
| 2026-03-12 | 19.31 | 19.39 | 19.10 | 19.21 | -0.77% | 1.00 | 1.85% |
| 2026-03-11 | 19.70 | 19.75 | 19.32 | 19.36 | -1.58% | 1.32 | 2.42% |
| 2026-03-10 | 19.60 | 19.81 | 19.59 | 19.67 | +1.03% | 0.89 | 1.61% |
| 2026-03-09 | 19.53 | 19.69 | 19.27 | 19.47 | -1.62% | 1.21 | 2.23% |
| 2026-03-06 | 19.33 | 19.81 | 19.22 | 19.79 | +1.96% | 1.35 | 2.46% |
| 2026-03-05 | 19.45 | 19.59 | 19.32 | 19.41 | +0.99% | 1.25 | 2.30% |
| 2026-03-04 | 19.57 | 19.75 | 19.11 | 19.22 | -2.54% | 1.80 | 3.32% |
| 2026-03-03 | 20.39 | 20.51 | 19.68 | 19.72 | -3.38% | 2.19 | 3.91% |
| 2026-03-02 | 20.92 | 20.95 | 20.36 | 20.41 | -4.13% | 2.08 | 3.61% |
| 2026-02-27 | 21.27 | 21.35 | 21.17 | 21.29 | 0.00% | 1.10 | 1.85% |
| 2026-02-26 | 21.91 | 21.96 | 21.16 | 21.29 | -3.01% | 2.53 | 4.22% |
| 2026-02-25 | 21.87 | 22.10 | 21.82 | 21.95 | +0.60% | 1.26 | 2.05% |
| 2026-02-24 | 22.37 | 22.40 | 21.81 | 21.82 | -2.02% | 1.88 | 3.06% |