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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.05 | 24.24 | 23.90 | 23.91 | -0.87% | 1.01 | 1.49% |
| 2025-10-21 | 24.03 | 24.24 | 24.01 | 24.12 | +0.17% | 1.12 | 1.66% |
| 2025-10-20 | 24.28 | 24.31 | 23.93 | 24.08 | -0.12% | 0.96 | 1.42% |
| 2025-10-17 | 24.38 | 24.58 | 24.09 | 24.11 | -1.51% | 1.23 | 1.81% |
| 2025-10-16 | 24.72 | 24.86 | 24.38 | 24.48 | -1.57% | 1.85 | 2.68% |
| 2025-10-15 | 24.20 | 25.06 | 24.01 | 24.87 | +2.77% | 3.13 | 4.52% |
| 2025-10-14 | 23.97 | 24.28 | 23.88 | 24.20 | +1.13% | 1.69 | 2.50% |
| 2025-10-13 | 23.74 | 24.13 | 23.59 | 23.93 | -1.44% | 1.53 | 2.28% |
| 2025-10-10 | 24.02 | 24.65 | 23.96 | 24.28 | +0.87% | 1.79 | 2.62% |
| 2025-10-09 | 24.20 | 24.27 | 23.73 | 24.07 | -0.12% | 1.57 | 2.34% |
| 2025-09-30 | 24.23 | 24.35 | 24.10 | 24.10 | -0.90% | 1.15 | 1.69% |
| 2025-09-29 | 24.06 | 24.44 | 23.60 | 24.32 | +1.08% | 1.58 | 2.35% |
| 2025-09-26 | 24.38 | 24.38 | 24.03 | 24.06 | -0.58% | 1.35 | 1.99% |
| 2025-09-25 | 24.27 | 24.59 | 24.15 | 24.20 | -0.29% | 1.63 | 2.39% |
| 2025-09-24 | 24.11 | 24.36 | 23.99 | 24.27 | +0.62% | 1.60 | 2.35% |
| 2025-09-23 | 24.98 | 25.03 | 23.82 | 24.12 | -3.13% | 2.88 | 4.24% |
| 2025-09-22 | 25.50 | 25.52 | 24.79 | 24.90 | -2.47% | 2.28 | 3.26% |
| 2025-09-19 | 25.45 | 25.58 | 25.25 | 25.53 | +0.20% | 1.84 | 2.58% |
| 2025-09-18 | 25.93 | 25.96 | 25.35 | 25.48 | -1.58% | 2.82 | 3.93% |
| 2025-09-17 | 26.03 | 26.42 | 25.82 | 25.89 | +0.27% | 2.75 | 3.77% |