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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.49 | 24.11 | 23.08 | 23.64 | -0.08% | 3.63 | 5.49% |
| 2025-12-16 | 22.92 | 24.28 | 22.80 | 23.66 | +4.23% | 5.33 | 8.02% |
| 2025-12-15 | 22.60 | 22.90 | 22.53 | 22.70 | +0.75% | 1.41 | 2.21% |
| 2025-12-12 | 22.39 | 22.60 | 22.35 | 22.53 | +0.54% | 0.94 | 1.48% |
| 2025-12-11 | 22.82 | 22.93 | 22.41 | 22.41 | -2.57% | 1.76 | 2.78% |
| 2025-12-10 | 23.20 | 23.51 | 22.85 | 23.00 | -0.82% | 1.88 | 2.90% |
| 2025-12-09 | 22.80 | 23.50 | 22.68 | 23.19 | +1.62% | 2.05 | 3.17% |
| 2025-12-08 | 23.15 | 23.23 | 22.66 | 22.82 | -1.43% | 1.74 | 2.71% |
| 2025-12-05 | 22.99 | 23.23 | 22.80 | 23.15 | +0.74% | 1.25 | 1.93% |
| 2025-12-04 | 23.56 | 23.70 | 22.93 | 22.98 | -3.08% | 2.00 | 3.08% |
| 2025-12-03 | 23.48 | 23.96 | 23.25 | 23.71 | +1.32% | 2.38 | 3.60% |
| 2025-12-02 | 23.21 | 23.98 | 23.19 | 23.40 | +0.47% | 2.13 | 3.23% |
| 2025-12-01 | 22.83 | 23.52 | 22.82 | 23.29 | +2.06% | 1.80 | 2.76% |
| 2025-11-28 | 22.50 | 22.88 | 22.35 | 22.82 | +1.38% | 1.39 | 2.19% |
| 2025-11-27 | 22.76 | 22.99 | 22.49 | 22.51 | -0.71% | 1.20 | 1.89% |
| 2025-11-26 | 22.60 | 23.02 | 22.50 | 22.67 | +0.35% | 1.33 | 2.10% |
| 2025-11-25 | 22.50 | 22.77 | 22.34 | 22.59 | +0.58% | 1.32 | 2.08% |
| 2025-11-24 | 22.33 | 22.59 | 22.11 | 22.46 | +0.63% | 1.55 | 2.48% |
| 2025-11-21 | 23.10 | 23.40 | 22.29 | 22.32 | -3.88% | 2.29 | 3.60% |
| 2025-11-20 | 23.91 | 23.94 | 23.22 | 23.22 | -2.85% | 1.91 | 2.91% |