三只松鼠 (300783) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	17.43	17.07	-0.38	-2.18%	17.03	17.43	48617	8335	1.73%
2026-06-15	17.38	17.45	0.10	0.58%	17.32	17.62	48205	8412	1.72%
2026-06-12	16.99	17.35	0.60	3.58%	16.85	17.53	68400	11783	2.44%
2026-06-11	17.38	16.75	-0.66	-3.79%	16.74	17.38	57545	9740	2.05%
2026-06-10	17.34	17.41	0.02	0.12%	17.15	17.51	45431	7879	1.62%
2026-06-09	17.38	17.39	-0.07	-0.40%	17.13	17.59	48388	8391	1.73%
2026-06-08	17.79	17.46	-0.66	-3.64%	17.38	18.28	76847	13642	2.74%
2026-06-05	17.61	18.12	0.38	2.14%	17.37	18.50	96382	17175	3.44%
2026-06-04	17.33	17.74	0.46	2.66%	16.74	17.95	103730	17970	3.70%
2026-06-03	17.76	17.40	-0.41	-2.30%	17.37	17.79	56694	9905	2.02%
2026-06-02	18.36	17.81	-0.65	-3.52%	17.81	18.43	70692	12724	2.52%
2026-06-01	18.00	18.46	0.25	1.37%	17.95	18.55	77891	14283	2.78%
2026-05-29	17.65	18.21	0.56	3.17%	17.57	18.41	98382	17842	3.51%
2026-05-28	18.00	17.65	-0.52	-2.86%	17.52	18.12	69356	12340	2.47%
2026-05-27	17.85	18.17	0.21	1.17%	17.34	18.49	115968	20761	4.14%
2026-05-26	18.25	17.96	-0.38	-2.07%	17.73	18.42	76615	13802	2.73%
2026-05-25	18.48	18.34	-0.29	-1.56%	18.00	18.55	75153	13751	2.68%
2026-05-22	19.52	18.63	-0.88	-4.51%	18.43	19.69	142454	26806	5.08%
2026-05-21	19.81	19.51	-0.39	-1.96%	19.41	20.15	126184	24997	4.50%
2026-05-20	20.10	19.90	-0.32	-1.58%	19.88	20.74	135930	27732	4.85%
2026-05-19	20.13	20.22	-0.14	-0.69%	19.98	20.42	104798	21154	3.74%
2026-05-18	19.48	20.36	0.71	3.61%	19.42	20.45	157006	31393	5.60%
2026-05-15	19.23	19.65	0.23	1.18%	19.05	19.89	121018	23682	4.32%
2026-05-14	19.07	19.42	0.37	1.94%	18.72	19.80	112562	21699	4.02%
2026-05-13	19.10	19.05	-0.13	-0.68%	18.97	19.20	45199	8608	1.61%
2026-05-12	19.48	19.18	-0.30	-1.54%	19.17	19.71	55102	10670	1.97%
2026-05-11	19.34	19.48	0.12	0.62%	19.05	19.53	69883	13499	2.49%
2026-05-08	19.30	19.36	-0.06	-0.31%	19.30	19.52	47334	9163	1.69%
2026-05-07	19.47	19.42	-0.01	-0.05%	19.28	19.60	53633	10404	1.91%
2026-05-06	19.35	19.43	0.02	0.10%	19.17	19.50	64642	12525	2.31%
2026-04-30	19.60	19.41	-0.29	-1.47%	19.38	19.78	88680	17346	3.16%
2026-04-29	19.50	19.70	-0.18	-0.91%	19.30	19.97	166247	32603	5.93%
2026-04-28	18.92	19.88	0.96	5.07%	18.80	20.15	192403	37735	6.87%
2026-04-27	18.30	18.92	0.55	2.99%	18.25	19.00	74648	13948	2.66%
2026-04-24	18.38	18.37	-0.12	-0.65%	18.17	18.55	46282	8508	1.65%
2026-04-23	18.62	18.49	-0.16	-0.86%	18.44	18.81	51886	9655	1.85%
2026-04-22	18.78	18.65	-0.16	-0.85%	18.55	18.81	37485	6985	1.34%
2026-04-21	18.70	18.81	0.10	0.53%	18.64	19.17	77666	14649	2.77%
2026-04-20	18.43	18.71	0.19	1.03%	18.41	18.74	50383	9396	1.80%
2026-04-17	18.64	18.52	-0.15	-0.80%	18.30	18.64	52446	9667	1.87%
2026-04-16	18.48	18.67	0.18	0.97%	18.38	18.69	43491	8081	1.55%
2026-04-15	18.57	18.49	-0.03	-0.16%	18.41	18.60	35502	6570	1.27%
2026-04-14	18.60	18.52	0.02	0.11%	18.21	18.65	43498	8002	1.55%
2026-04-13	18.52	18.50	-0.14	-0.75%	18.42	18.63	29451	5453	1.05%
2026-04-10	18.54	18.64	0.27	1.47%	18.46	18.80	47704	8906	1.70%
2026-04-09	18.72	18.37	-0.39	-2.08%	18.34	18.79	39504	7310	1.41%
2026-04-08	18.55	18.76	0.53	2.91%	18.49	18.76	48597	9053	1.73%
2026-04-07	18.05	18.23	0.24	1.33%	18.03	18.33	29640	5395	1.06%
2026-04-03	18.42	17.99	-0.41	-2.23%	17.92	18.45	36776	6649	1.31%
2026-04-02	18.59	18.40	-0.30	-1.60%	18.32	18.65	33920	6261	1.21%
2026-04-01	18.66	18.70	0.26	1.41%	18.45	18.70	37500	6972	1.34%
2026-03-31	18.78	18.44	-0.23	-1.23%	18.40	18.87	38467	7166	1.37%
2026-03-30	18.35	18.67	0.01	0.05%	18.32	18.73	33492	6227	1.20%
2026-03-27	18.32	18.66	0.20	1.08%	18.26	18.73	39346	7322	1.40%
2026-03-26	18.84	18.46	-0.24	-1.28%	18.37	18.84	49898	9250	1.78%
2026-03-25	18.33	18.70	0.68	3.77%	18.13	18.88	85348	15846	3.05%
2026-03-24	17.93	18.02	0.47	2.68%	17.55	18.08	60133	10709	2.15%
2026-03-23	18.00	17.55	-0.78	-4.26%	17.47	18.15	82378	14683	2.94%
2026-03-20	18.98	18.33	-0.65	-3.42%	18.30	19.07	62912	11735	2.25%
2026-03-19	19.11	18.98	-0.31	-1.61%	18.92	19.20	51046	9712	1.82%
2026-03-18	19.31	19.29	-0.01	-0.05%	19.05	19.37	43763	8391	1.56%
2026-03-17	19.43	19.30	-0.10	-0.52%	19.27	19.65	55683	10837	1.99%
2026-03-16	19.11	19.40	0.29	1.52%	19.11	19.40	52517	10150	1.87%
2026-03-13	19.17	19.11	-0.10	-0.52%	19.10	19.42	50226	9668	1.79%
2026-03-12	19.31	19.21	-0.15	-0.77%	19.10	19.39	51832	9954	1.85%
2026-03-11	19.70	19.36	-0.31	-1.58%	19.32	19.75	67764	13174	2.42%
2026-03-10	19.60	19.67	0.20	1.03%	19.59	19.81	45056	8865	1.61%
2026-03-09	19.53	19.47	-0.32	-1.62%	19.27	19.69	62376	12116	2.23%