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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.87 | 24.90 | 24.30 | 24.45 | -0.93% | 2.57 | 3.74% |
| 2026-01-15 | 25.01 | 25.54 | 24.50 | 24.68 | -1.32% | 4.19 | 5.98% |
| 2026-01-14 | 24.89 | 25.79 | 24.65 | 25.01 | +0.40% | 5.16 | 7.30% |
| 2026-01-13 | 25.51 | 25.80 | 24.78 | 24.91 | -3.04% | 5.70 | 8.05% |
| 2026-01-12 | 23.82 | 25.88 | 23.81 | 25.69 | +7.94% | 9.66 | 13.71% |
| 2026-01-09 | 23.60 | 23.89 | 23.56 | 23.80 | +0.42% | 2.47 | 3.72% |
| 2026-01-08 | 23.47 | 23.78 | 23.21 | 23.70 | +1.15% | 2.47 | 3.75% |
| 2026-01-07 | 23.48 | 23.68 | 23.37 | 23.43 | -0.42% | 2.15 | 3.26% |
| 2026-01-06 | 23.20 | 23.55 | 23.13 | 23.53 | +1.51% | 2.17 | 3.31% |
| 2026-01-05 | 23.15 | 23.18 | 22.94 | 23.18 | +0.13% | 1.61 | 2.49% |
| 2025-12-31 | 22.94 | 23.21 | 22.90 | 23.15 | +0.92% | 1.56 | 2.41% |
| 2025-12-30 | 22.90 | 23.09 | 22.88 | 22.94 | -0.48% | 1.12 | 1.75% |
| 2025-12-29 | 23.30 | 23.44 | 23.00 | 23.05 | -1.41% | 1.67 | 2.57% |
| 2025-12-26 | 23.56 | 23.69 | 23.34 | 23.38 | -0.72% | 1.85 | 2.81% |
| 2025-12-25 | 23.60 | 23.72 | 23.43 | 23.55 | -0.17% | 1.47 | 2.22% |
| 2025-12-24 | 23.40 | 23.67 | 23.38 | 23.59 | +0.26% | 1.40 | 2.12% |
| 2025-12-23 | 24.00 | 24.00 | 23.47 | 23.53 | -1.84% | 2.48 | 3.74% |
| 2025-12-22 | 24.01 | 24.09 | 23.75 | 23.97 | -1.07% | 3.21 | 4.80% |
| 2025-12-19 | 23.97 | 24.44 | 23.60 | 24.23 | +1.98% | 4.37 | 6.49% |
| 2025-12-18 | 23.50 | 24.30 | 23.36 | 23.76 | +0.51% | 3.76 | 5.60% |