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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.80 | 23.00 | 22.27 | 22.27 | -2.32% | 1.84 | 2.91% |
| 2026-02-12 | 23.33 | 23.40 | 22.80 | 22.80 | -2.23% | 2.10 | 3.27% |
| 2026-02-11 | 23.34 | 23.48 | 23.27 | 23.32 | -0.51% | 1.26 | 1.93% |
| 2026-02-10 | 23.80 | 23.85 | 23.39 | 23.44 | -1.72% | 2.18 | 3.30% |
| 2026-02-09 | 23.81 | 23.88 | 23.58 | 23.85 | +0.46% | 2.01 | 3.03% |
| 2026-02-06 | 24.08 | 24.44 | 23.50 | 23.74 | -2.86% | 3.35 | 5.01% |
| 2026-02-05 | 23.96 | 24.85 | 23.91 | 24.44 | +1.41% | 3.98 | 5.80% |
| 2026-02-04 | 23.97 | 24.24 | 23.88 | 24.10 | -0.33% | 1.89 | 2.80% |
| 2026-02-03 | 23.95 | 24.39 | 23.85 | 24.18 | -0.12% | 2.28 | 3.38% |
| 2026-02-02 | 23.67 | 24.69 | 23.65 | 24.21 | +1.55% | 3.36 | 4.93% |
| 2026-01-30 | 24.44 | 24.44 | 23.80 | 23.84 | -4.18% | 3.20 | 4.73% |
| 2026-01-29 | 23.61 | 24.90 | 23.09 | 24.88 | +4.85% | 5.04 | 7.44% |
| 2026-01-28 | 23.68 | 23.94 | 23.50 | 23.73 | +0.21% | 1.89 | 2.85% |
| 2026-01-27 | 24.11 | 24.24 | 23.55 | 23.68 | -2.15% | 2.30 | 3.45% |
| 2026-01-26 | 24.57 | 24.61 | 23.73 | 24.20 | -1.22% | 3.20 | 4.74% |
| 2026-01-23 | 24.34 | 24.58 | 24.27 | 24.50 | +0.82% | 2.21 | 3.23% |
| 2026-01-22 | 24.18 | 24.40 | 24.03 | 24.30 | +0.87% | 2.27 | 3.34% |
| 2026-01-21 | 24.45 | 24.50 | 24.00 | 24.09 | -1.99% | 3.07 | 4.53% |
| 2026-01-20 | 24.98 | 25.10 | 24.40 | 24.58 | -2.07% | 3.35 | 4.83% |
| 2026-01-19 | 24.68 | 25.55 | 24.60 | 25.10 | +2.66% | 3.98 | 5.66% |