三只松鼠(300783)股票行情
三只松鼠(300783)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 25.92 | 25.60 | -0.40 | -1.54% | 25.52 | 26.08 | 93737 | 24143.04 | 3.35% | 0.00 |
| 2025-07-31 | 26.35 | 26.00 | -0.50 | -1.89% | 25.88 | 26.35 | 114864 | 30006.55 | 4.11% | 0.00 |
| 2025-07-30 | 26.28 | 26.50 | 0.07 | 0.26% | 26.26 | 26.57 | 106999 | 28248.05 | 3.83% | 0.00 |
| 2025-07-29 | 26.89 | 26.43 | -0.20 | -0.75% | 26.32 | 26.99 | 103077 | 27319.53 | 3.69% | 10.00 |
| 2025-07-28 | 26.81 | 26.63 | -0.14 | -0.52% | 26.52 | 26.84 | 69208 | 18427.89 | 2.48% | 1.00 |
| 2025-07-25 | 26.94 | 26.77 | -0.11 | -0.41% | 26.56 | 26.94 | 86417 | 23077.19 | 3.09% | 0.00 |
| 2025-07-24 | 26.39 | 26.88 | 0.50 | 1.90% | 26.33 | 26.90 | 125465 | 33453.14 | 4.49% | 17.00 |
| 2025-07-23 | 26.56 | 26.38 | -0.25 | -0.94% | 26.35 | 26.87 | 114372 | 30469.00 | 4.09% | 0.00 |
| 2025-07-22 | 26.38 | 26.63 | 0.27 | 1.02% | 26.20 | 26.65 | 118760 | 31346.70 | 4.25% | 16.00 |
| 2025-07-21 | 26.26 | 26.36 | 0.02 | 0.08% | 26.16 | 26.40 | 62787 | 16522.90 | 2.25% | 0.00 |
| 2025-07-18 | 26.60 | 26.34 | -0.07 | -0.27% | 26.26 | 26.60 | 63444 | 16699.41 | 2.27% | 0.00 |
| 2025-07-17 | 26.34 | 26.41 | 0.07 | 0.27% | 26.25 | 26.55 | 67621 | 17835.69 | 2.42% | 12.00 |
| 2025-07-16 | 26.29 | 26.34 | 0.11 | 0.42% | 26.18 | 26.37 | 56627 | 14872.26 | 2.03% | 0.00 |
| 2025-07-15 | 26.55 | 26.23 | -0.58 | -2.16% | 26.12 | 26.56 | 109361 | 28734.81 | 3.91% | 0.00 |
| 2025-07-14 | 26.70 | 26.81 | 0.11 | 0.41% | 26.38 | 27.28 | 98555 | 26395.21 | 3.52% | 0.00 |
| 2025-07-11 | 26.88 | 26.70 | -0.24 | -0.89% | 26.61 | 26.90 | 104760 | 27984.73 | 3.75% | 0.00 |
| 2025-07-10 | 26.25 | 26.94 | 0.75 | 2.86% | 26.10 | 27.16 | 169359 | 45528.36 | 6.06% | 1.00 |
| 2025-07-09 | 26.57 | 26.19 | -0.27 | -1.02% | 26.12 | 26.58 | 71416 | 18805.92 | 2.55% | 7.00 |
| 2025-07-08 | 26.14 | 26.46 | 0.32 | 1.22% | 26.05 | 26.57 | 67467 | 17823.38 | 2.41% | 0.00 |
| 2025-07-07 | 26.10 | 26.14 | -0.01 | -0.04% | 26.06 | 26.30 | 46797 | 12248.61 | 1.67% | 0.00 |
| 2025-07-04 | 26.56 | 26.15 | -0.47 | -1.77% | 26.09 | 26.61 | 98427 | 25832.89 | 3.52% | 0.00 |
| 2025-07-03 | 26.45 | 26.62 | 0.06 | 0.23% | 26.45 | 26.70 | 56268 | 14952.51 | 2.01% | 0.00 |
| 2025-07-02 | 26.84 | 26.56 | -0.26 | -0.97% | 26.36 | 26.93 | 89455 | 23785.93 | 3.20% | 0.00 |
| 2025-07-01 | 27.06 | 26.82 | -0.29 | -1.07% | 26.70 | 27.11 | 72055 | 19335.00 | 2.58% | 0.00 |
| 2025-06-30 | 26.67 | 27.11 | 0.43 | 1.61% | 26.55 | 27.20 | 92914 | 25019.96 | 3.32% | 36.00 |
| 2025-06-27 | 26.65 | 26.68 | -0.04 | -0.15% | 26.60 | 26.96 | 75030 | 20083.46 | 2.68% | 0.00 |
| 2025-06-26 | 26.85 | 26.72 | -0.22 | -0.82% | 26.69 | 26.99 | 92960 | 24925.37 | 3.32% | 2.00 |
| 2025-06-25 | 27.20 | 26.94 | 0.02 | 0.07% | 26.60 | 27.44 | 109034 | 29328.62 | 3.90% | 77.00 |
| 2025-06-24 | 26.46 | 26.92 | 0.47 | 1.78% | 26.30 | 26.94 | 90722 | 24298.11 | 3.24% | 2.00 |
| 2025-06-23 | 26.30 | 26.45 | -0.15 | -0.56% | 25.80 | 26.53 | 101294 | 26471.27 | 3.62% | 0.00 |
| 2025-06-20 | 26.45 | 26.60 | 0.01 | 0.04% | 26.10 | 26.71 | 79298 | 20925.30 | 2.84% | 9.00 |
| 2025-06-19 | 27.08 | 26.59 | -0.51 | -1.88% | 26.40 | 27.10 | 90682 | 24164.56 | 3.24% | 2.00 |
| 2025-06-18 | 27.00 | 27.10 | 0.08 | 0.30% | 26.53 | 27.18 | 67779 | 18211.33 | 2.42% | 0.00 |
| 2025-06-17 | 27.13 | 27.02 | -0.03 | -0.11% | 26.91 | 27.28 | 63775 | 17271.02 | 2.28% | 0.00 |
| 2025-06-16 | 26.55 | 27.05 | 0.21 | 0.78% | 26.55 | 27.06 | 58745 | 15810.14 | 2.10% | 0.00 |
| 2025-06-13 | 27.80 | 26.84 | -1.16 | -4.14% | 26.79 | 27.90 | 164610 | 44515.94 | 5.89% | 5.00 |
| 2025-06-12 | 27.77 | 28.00 | 0.24 | 0.86% | 27.40 | 28.00 | 106020 | 29399.59 | 3.79% | 6.00 |
| 2025-06-11 | 27.49 | 27.76 | 0.11 | 0.40% | 27.49 | 28.06 | 79083 | 22000.93 | 2.83% | 3.00 |
| 2025-06-10 | 28.03 | 27.65 | -0.35 | -1.25% | 27.23 | 28.16 | 123438 | 34249.51 | 4.41% | 0.00 |
| 2025-06-09 | 27.96 | 28.00 | 0.11 | 0.39% | 27.64 | 28.18 | 102776 | 28777.21 | 3.68% | 0.00 |
| 2025-06-06 | 28.72 | 27.89 | -0.97 | -3.36% | 27.76 | 28.98 | 163907 | 45906.29 | 5.86% | 0.00 |
| 2025-06-05 | 29.73 | 28.86 | -1.19 | -3.96% | 28.63 | 30.10 | 195472 | 56969.70 | 6.99% | 0.00 |
| 2025-06-04 | 28.24 | 30.05 | 1.71 | 6.03% | 28.06 | 30.18 | 230391 | 67764.29 | 8.24% | 7.00 |
| 2025-06-03 | 27.59 | 28.34 | 0.54 | 1.94% | 27.50 | 28.48 | 109093 | 30709.99 | 3.90% | 0.00 |
| 2025-05-30 | 28.08 | 27.80 | -0.28 | -1.00% | 27.61 | 28.55 | 79533 | 22244.53 | 2.84% | 0.00 |
| 2025-05-29 | 27.96 | 28.08 | -0.07 | -0.25% | 27.50 | 28.28 | 115848 | 32360.12 | 4.14% | 0.00 |
| 2025-05-28 | 28.72 | 28.15 | -0.85 | -2.93% | 28.00 | 28.90 | 144926 | 41176.99 | 5.18% | 0.00 |
| 2025-05-27 | 29.21 | 29.00 | -0.20 | -0.68% | 28.73 | 29.56 | 143016 | 41650.43 | 5.12% | 0.00 |
| 2025-05-26 | 28.80 | 29.20 | 0.34 | 1.18% | 28.50 | 30.06 | 152428 | 44665.81 | 5.45% | 0.00 |
| 2025-05-23 | 29.34 | 28.86 | -0.38 | -1.30% | 28.74 | 29.72 | 116841 | 34002.85 | 4.18% | 0.00 |
| 2025-05-22 | 29.97 | 29.24 | -0.81 | -2.70% | 29.17 | 30.46 | 147099 | 43536.12 | 5.26% | 0.00 |
| 2025-05-21 | 30.41 | 30.05 | -0.37 | -1.22% | 29.90 | 31.49 | 261962 | 79734.71 | 9.37% | 0.00 |
| 2025-05-20 | 28.79 | 30.42 | 1.64 | 5.70% | 28.79 | 31.35 | 435775 | 131485.09 | 15.59% | 15.00 |
| 2025-05-19 | 26.77 | 28.78 | 1.98 | 7.39% | 26.63 | 29.25 | 321592 | 90337.06 | 11.50% | 7.00 |
| 2025-05-16 | 26.48 | 26.80 | 0.10 | 0.37% | 26.26 | 26.81 | 101526 | 26907.93 | 3.63% | 0.00 |
| 2025-05-15 | 27.02 | 26.70 | -0.44 | -1.62% | 26.63 | 27.28 | 95071 | 25565.33 | 3.40% | 0.00 |
| 2025-05-14 | 27.35 | 27.14 | -0.37 | -1.34% | 26.79 | 27.38 | 116167 | 31395.71 | 4.15% | 0.00 |
| 2025-05-13 | 27.40 | 27.51 | 0.26 | 0.95% | 27.10 | 28.15 | 152553 | 42125.59 | 5.46% | 0.00 |
| 2025-05-12 | 27.20 | 27.25 | 0.11 | 0.41% | 26.92 | 27.37 | 101223 | 27474.64 | 3.62% | 0.00 |
| 2025-05-09 | 27.49 | 27.14 | -0.29 | -1.06% | 26.94 | 27.82 | 110421 | 30214.66 | 3.95% | 0.00 |
| 2025-05-08 | 27.25 | 27.43 | 0.18 | 0.66% | 26.90 | 27.75 | 99401 | 27157.04 | 3.56% | 0.00 |
| 2025-05-07 | 27.70 | 27.25 | -0.14 | -0.51% | 27.05 | 28.39 | 144074 | 39768.09 | 5.15% | 0.00 |
| 2025-05-06 | 26.89 | 27.39 | 0.68 | 2.55% | 26.87 | 27.59 | 129483 | 35223.50 | 4.63% | 4.00 |
| 2025-04-30 | 26.80 | 26.71 | -0.21 | -0.78% | 26.70 | 27.29 | 129943 | 35076.59 | 4.65% | 1.00 |
| 2025-04-29 | 26.79 | 27.04 | -0.70 | -2.52% | 26.08 | 27.38 | 300960 | 80157.58 | 10.76% | 9.00 |
| 2025-04-28 | 29.60 | 27.74 | -2.01 | -6.76% | 27.00 | 29.60 | 289903 | 80368.72 | 10.37% | 3.00 |
| 2025-04-25 | 29.01 | 29.75 | 0.45 | 1.54% | 28.79 | 30.02 | 182569 | 53886.42 | 6.53% | 40.00 |
| 2025-04-24 | 29.27 | 29.30 | -0.29 | -0.98% | 29.09 | 30.15 | 159635 | 47131.37 | 5.71% | 5.00 |
| 2025-04-23 | 29.40 | 29.59 | 0.05 | 0.17% | 29.16 | 29.89 | 194877 | 57562.18 | 6.97% | 0.00 |
| 2025-04-22 | 29.73 | 29.54 | -0.57 | -1.89% | 29.03 | 30.08 | 206638 | 61076.39 | 7.39% | 7.00 |
| 2025-04-21 | 30.18 | 30.11 | 0.32 | 1.07% | 29.30 | 30.37 | 241851 | 72359.24 | 8.65% | 6.00 |
| 2025-04-18 | 31.58 | 29.79 | -2.34 | -7.28% | 29.68 | 31.80 | 303077 | 92355.80 | 10.84% | 30.00 |
| 2025-04-17 | 31.00 | 32.13 | 0.62 | 1.97% | 30.60 | 32.49 | 304800 | 96588.02 | 10.90% | 5.00 |
| 2025-04-16 | 30.00 | 31.51 | 0.83 | 2.71% | 29.88 | 31.89 | 324466 | 100438.08 | 11.60% | 33.00 |
| 2025-04-15 | 30.10 | 30.68 | 0.55 | 1.83% | 29.61 | 33.00 | 411986 | 128425.65 | 14.74% | 5.00 |
| 2025-04-14 | 28.98 | 30.13 | 1.01 | 3.47% | 28.85 | 30.47 | 264801 | 79237.28 | 9.47% | 0.00 |
| 2025-04-11 | 29.00 | 29.12 | -0.51 | -1.72% | 28.79 | 29.82 | 223240 | 65242.70 | 7.98% | 4.00 |
| 2025-04-10 | 27.60 | 29.63 | 1.75 | 6.28% | 27.19 | 30.68 | 378742 | 109815.17 | 13.55% | 18.00 |
| 2025-04-09 | 25.75 | 27.88 | 1.47 | 5.57% | 24.82 | 28.66 | 275179 | 74231.55 | 9.84% | 6.00 |
| 2025-04-08 | 25.15 | 26.41 | 1.72 | 6.97% | 25.15 | 26.43 | 211677 | 54792.46 | 7.57% | 3.00 |
深证大盘股票行情在线 K线走势图
