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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.97 | 24.25 | 23.62 | 23.90 | -0.04% | 1.43 | 2.14% |
| 2025-11-18 | 24.10 | 24.18 | 23.76 | 23.91 | -1.12% | 1.73 | 2.59% |
| 2025-11-17 | 24.11 | 24.31 | 24.02 | 24.18 | +0.29% | 1.77 | 2.61% |
| 2025-11-14 | 24.51 | 25.04 | 24.11 | 24.11 | -2.27% | 3.22 | 4.70% |
| 2025-11-13 | 24.46 | 24.86 | 24.26 | 24.67 | +0.61% | 2.70 | 3.92% |
| 2025-11-12 | 24.58 | 24.96 | 24.38 | 24.52 | -1.09% | 3.54 | 5.13% |
| 2025-11-11 | 24.21 | 24.84 | 23.91 | 24.79 | +2.44% | 4.66 | 6.80% |
| 2025-11-10 | 23.26 | 24.20 | 23.14 | 24.20 | +4.04% | 4.31 | 6.43% |
| 2025-11-07 | 23.33 | 23.48 | 23.22 | 23.26 | -0.26% | 1.18 | 1.80% |
| 2025-11-06 | 23.45 | 23.49 | 23.23 | 23.32 | -1.02% | 1.62 | 2.48% |
| 2025-11-05 | 23.04 | 23.95 | 22.99 | 23.56 | +1.73% | 2.67 | 4.04% |
| 2025-11-04 | 23.59 | 23.59 | 23.07 | 23.16 | -1.82% | 1.52 | 2.33% |
| 2025-11-03 | 23.58 | 23.66 | 23.32 | 23.59 | +0.13% | 1.48 | 2.24% |
| 2025-10-31 | 23.15 | 23.61 | 23.10 | 23.56 | +0.86% | 1.90 | 2.88% |
| 2025-10-30 | 23.19 | 23.61 | 23.04 | 23.36 | +0.73% | 2.04 | 3.12% |
| 2025-10-29 | 23.37 | 23.40 | 22.95 | 23.19 | -0.56% | 2.10 | 3.25% |
| 2025-10-28 | 23.29 | 23.49 | 23.20 | 23.32 | -0.17% | 1.45 | 2.21% |
| 2025-10-27 | 23.29 | 23.47 | 23.12 | 23.36 | +0.47% | 1.56 | 2.39% |
| 2025-10-24 | 23.63 | 23.81 | 23.21 | 23.25 | -1.48% | 2.02 | 3.08% |
| 2025-10-23 | 23.82 | 24.00 | 23.51 | 23.60 | -1.30% | 1.53 | 2.31% |