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 |
|---|
| 2025-06-19 | 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 |
| 2025-04-07 | 25.87 | 24.69 | -2.62 | -9.59% | 23.46 | 26.82 | 214973 | 54576.66 | 7.69% | 0.00 |
| 2025-04-03 | 26.80 | 27.31 | 0.18 | 0.66% | 26.76 | 27.70 | 113268 | 31021.26 | 4.05% | 0.00 |
| 2025-04-02 | 26.83 | 27.13 | 0.30 | 1.12% | 26.59 | 27.53 | 98425 | 26733.91 | 3.52% | 1.00 |
| 2025-04-01 | 27.21 | 26.83 | -0.40 | -1.47% | 26.65 | 27.37 | 119107 | 32197.71 | 4.26% | 3.00 |
| 2025-03-31 | 26.76 | 27.23 | 0.25 | 0.93% | 26.60 | 27.53 | 101494 | 27503.69 | 3.63% | 2.00 |
| 2025-03-28 | 28.28 | 26.98 | -1.71 | -5.96% | 26.89 | 28.29 | 232148 | 63343.44 | 8.30% | 14.00 |
| 2025-03-27 | 28.00 | 28.69 | 0.51 | 1.81% | 27.98 | 29.08 | 174780 | 50206.44 | 6.25% | 0.00 |
| 2025-03-26 | 28.30 | 28.18 | -0.26 | -0.91% | 27.81 | 28.37 | 111532 | 31321.87 | 3.99% | 0.00 |
| 2025-03-25 | 29.11 | 28.44 | -0.71 | -2.44% | 27.95 | 29.11 | 158618 | 45160.14 | 5.67% | 0.00 |
| 2025-03-24 | 27.99 | 29.15 | 1.38 | 4.97% | 27.95 | 29.15 | 213283 | 60967.87 | 7.63% | 8.00 |
| 2025-03-21 | 28.47 | 27.77 | -0.81 | -2.83% | 27.66 | 28.76 | 148864 | 41992.82 | 5.32% | 11.00 |
| 2025-03-20 | 28.95 | 28.58 | -0.37 | -1.28% | 28.51 | 29.24 | 109109 | 31309.44 | 3.90% | 0.00 |
| 2025-03-19 | 29.00 | 28.95 | -0.16 | -0.55% | 28.81 | 29.30 | 143197 | 41539.65 | 5.12% | 0.00 |
| 2025-03-18 | 29.59 | 29.11 | -0.25 | -0.85% | 28.89 | 29.70 | 144754 | 42120.83 | 5.18% | 4.00 |
| 2025-03-17 | 30.34 | 29.36 | -0.59 | -1.97% | 29.01 | 30.39 | 281561 | 83047.73 | 10.07% | 1.00 |
| 2025-03-14 | 27.00 | 29.95 | 3.00 | 11.13% | 26.95 | 30.20 | 446075 | 129449.84 | 15.95% | 4.00 |
| 2025-03-13 | 26.73 | 26.95 | 0.05 | 0.19% | 26.50 | 27.25 | 146885 | 39386.75 | 5.25% | 0.00 |
| 2025-03-12 | 27.83 | 26.90 | -0.88 | -3.17% | 26.90 | 28.04 | 231684 | 63042.37 | 8.29% | 6.00 |
| 2025-03-11 | 27.30 | 27.78 | -0.13 | -0.47% | 27.11 | 27.88 | 165076 | 45304.98 | 5.90% | 0.00 |
| 2025-03-10 | 27.50 | 27.91 | -0.06 | -0.21% | 27.11 | 27.92 | 122151 | 33555.90 | 4.37% | 2.00 |
| 2025-03-07 | 27.76 | 27.97 | 0.13 | 0.47% | 26.90 | 28.41 | 190889 | 52695.98 | 6.83% | 0.00 |
| 2025-03-06 | 27.54 | 27.84 | 0.30 | 1.09% | 27.29 | 27.98 | 143698 | 39738.56 | 5.14% | 5.00 |
| 2025-03-05 | 27.90 | 27.54 | -0.31 | -1.11% | 27.22 | 28.06 | 137765 | 37948.35 | 4.93% | 6.00 |
| 2025-03-04 | 29.23 | 27.85 | -1.97 | -6.61% | 27.80 | 29.27 | 211343 | 59558.41 | 7.56% | 0.00 |
| 2025-03-03 | 29.52 | 29.82 | 0.25 | 0.85% | 28.80 | 31.00 | 274478 | 82621.09 | 9.82% | 11.00 |
| 2025-02-28 | 28.99 | 29.57 | 0.55 | 1.90% | 28.75 | 30.68 | 310535 | 92637.61 | 11.11% | 0.00 |
| 2025-02-27 | 27.62 | 29.02 | 1.43 | 5.18% | 27.50 | 29.30 | 322418 | 93353.85 | 11.53% | 0.00 |
| 2025-02-26 | 27.42 | 27.59 | 0.17 | 0.62% | 27.01 | 27.64 | 136501 | 37288.99 | 4.88% | 0.00 |
| 2025-02-25 | 27.48 | 27.42 | -0.21 | -0.76% | 27.31 | 28.31 | 162403 | 45037.39 | 5.81% | 0.00 |
| 2025-02-24 | 27.35 | 27.63 | 0.30 | 1.10% | 27.10 | 28.28 | 200043 | 55243.85 | 7.15% | 0.00 |
| 2025-02-21 | 27.43 | 27.33 | -0.34 | -1.23% | 27.27 | 27.90 | 183124 | 50437.95 | 6.55% | 8.00 |
深证大盘股票行情在线 K线走势图
