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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.65 | 25.89 | 25.51 | 25.82 | +0.82% | 1.73 | 2.41% |
| 2025-09-15 | 25.84 | 26.03 | 25.58 | 25.61 | -0.77% | 2.02 | 2.79% |
| 2025-09-12 | 26.20 | 26.39 | 25.77 | 25.81 | -1.71% | 2.88 | 3.96% |
| 2025-09-11 | 25.80 | 26.27 | 25.65 | 26.26 | +1.12% | 2.70 | 3.71% |
| 2025-09-10 | 26.11 | 26.40 | 25.93 | 25.97 | -0.99% | 2.61 | 3.57% |
| 2025-09-09 | 26.40 | 26.53 | 25.98 | 26.23 | -0.34% | 2.59 | 3.52% |
| 2025-09-08 | 26.06 | 26.59 | 26.05 | 26.32 | +0.38% | 3.00 | 4.06% |
| 2025-09-05 | 26.05 | 26.30 | 25.60 | 26.22 | +0.19% | 3.57 | 4.91% |
| 2025-09-04 | 25.43 | 26.50 | 25.30 | 26.17 | +2.99% | 5.08 | 6.97% |
| 2025-09-03 | 26.13 | 26.35 | 25.20 | 25.41 | -2.68% | 3.56 | 4.95% |
| 2025-09-02 | 26.66 | 26.87 | 26.05 | 26.11 | -2.43% | 4.18 | 5.66% |
| 2025-09-01 | 26.48 | 26.99 | 26.20 | 26.76 | +1.13% | 4.09 | 5.47% |
| 2025-08-29 | 26.42 | 26.99 | 26.35 | 26.46 | -0.82% | 4.89 | 6.54% |
| 2025-08-28 | 27.35 | 27.55 | 26.06 | 26.68 | -5.32% | 10.54 | 14.05% |
| 2025-08-27 | 27.70 | 28.98 | 27.40 | 28.18 | +1.44% | 9.38 | 11.99% |
| 2025-08-26 | 27.65 | 28.24 | 27.50 | 27.78 | -0.47% | 6.63 | 8.47% |
| 2025-08-25 | 26.59 | 28.43 | 26.53 | 27.91 | +4.96% | 9.20 | 11.98% |
| 2025-08-22 | 26.50 | 26.59 | 26.25 | 26.59 | +0.08% | 3.54 | 4.78% |
| 2025-08-21 | 26.90 | 26.91 | 26.43 | 26.57 | -1.19% | 4.12 | 5.51% |
| 2025-08-20 | 26.26 | 26.99 | 26.15 | 26.89 | +1.97% | 5.73 | 7.66% |