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
2026-08-20	16.88	17.13	0.25	1.48%	16.88	17.21	50176	8565	1.79%
2026-08-19	17.48	16.88	-0.78	-4.42%	16.88	17.65	83959	14391	3.00%
2026-08-18	17.70	17.66	-0.06	-0.34%	17.62	18.03	80635	14346	2.88%
2026-08-17	17.56	17.72	0.10	0.57%	17.39	17.77	57746	10167	2.06%
2026-08-14	17.90	17.62	-0.41	-2.27%	17.41	17.92	97575	17189	3.48%
2026-08-13	17.98	18.03	-0.07	-0.39%	17.92	18.60	115448	21061	4.12%
2026-08-12	17.74	18.10	0.25	1.40%	17.71	18.20	98278	17681	3.51%
2026-08-11	17.90	17.85	-0.15	-0.83%	17.79	18.23	71850	12917	2.56%
2026-08-10	17.49	18.00	0.51	2.92%	17.43	18.22	107940	19344	3.85%
2026-08-07	17.66	17.49	-0.17	-0.96%	17.09	17.68	72264	12534	2.58%
2026-08-06	18.05	17.66	-0.38	-2.11%	17.55	18.19	68207	12099	2.43%
2026-08-05	18.02	18.04	0.03	0.17%	17.88	18.38	73427	13255	2.62%
2026-08-04	18.20	18.01	-0.34	-1.85%	17.96	18.42	91815	16663	3.28%
2026-08-03	18.10	18.35	0.13	0.71%	18.01	18.62	93050	17051	3.32%
2026-07-31	17.34	18.22	0.38	2.13%	17.34	18.32	124523	22493	4.44%
2026-07-30	17.63	17.84	-0.10	-0.56%	17.55	18.26	163061	29323	5.82%
2026-07-29	17.00	17.94	0.93	5.47%	16.88	18.07	192523	34170	6.87%
2026-07-28	16.25	17.01	0.69	4.23%	16.20	17.20	109252	18426	3.90%
2026-07-27	15.94	16.32	0.38	2.38%	15.91	16.45	51317	8362	1.83%
2026-07-24	16.45	15.94	-0.61	-3.69%	15.93	16.68	53361	8621	1.90%
2026-07-23	16.56	16.55	-0.07	-0.42%	16.23	16.69	51944	8532	1.85%
2026-07-22	16.72	16.62	-0.17	-1.01%	16.51	16.90	63818	10653	2.28%
2026-07-21	16.95	16.79	-0.18	-1.06%	16.71	17.29	84162	14288	3.00%
2026-07-20	16.80	16.97	0.05	0.30%	16.72	17.29	73185	12469	2.61%
2026-07-17	17.23	16.92	-0.34	-1.97%	16.90	17.58	84791	14572	3.03%
2026-07-16	17.08	17.26	0.10	0.58%	16.91	17.39	83519	14354	2.98%
2026-07-15	16.31	17.16	0.69	4.19%	16.25	17.18	101887	17242	3.64%
2026-07-14	16.43	16.47	0.01	0.06%	16.32	16.60	60040	9894	2.14%
2026-07-13	16.30	16.46	0.06	0.37%	16.21	16.60	55327	9048	1.97%
2026-07-10	15.85	16.40	0.50	3.14%	15.75	16.50	65640	10664	2.34%
2026-07-09	16.06	15.90	-0.20	-1.24%	15.75	16.19	46382	7380	1.65%
2026-07-08	16.12	16.10	-0.03	-0.19%	15.93	16.44	39022	6296	1.39%
2026-07-07	16.50	16.13	-0.38	-2.30%	16.06	16.54	41392	6711	1.48%
2026-07-06	16.42	16.51	0.00	0.00%	16.32	16.72	50971	8437	1.82%
2026-07-03	16.50	16.51	0.01	0.06%	16.35	16.73	48244	7978	1.72%
2026-07-02	16.42	16.50	0.22	1.35%	16.27	16.76	70851	11703	2.53%
2026-07-01	15.83	16.28	0.48	3.04%	15.77	16.39	66989	10831	2.39%
2026-06-30	15.94	15.80	-0.25	-1.56%	15.59	16.06	47526	7487	1.70%
2026-06-29	15.61	16.05	0.44	2.82%	15.26	16.20	67791	10760	2.42%
2026-06-26	16.08	15.61	-0.61	-3.76%	15.60	16.24	56092	8847	2.00%
2026-06-25	16.15	16.22	-0.06	-0.37%	16.07	16.59	53067	8657	1.89%
2026-06-24	16.88	16.28	-0.68	-4.01%	16.27	16.97	59868	9884	2.14%
2026-06-23	16.39	16.96	0.41	2.48%	16.35	17.36	88750	14994	3.17%
2026-06-22	16.39	16.55	0.19	1.16%	15.98	16.56	61883	10021	2.21%
2026-06-18	16.55	16.36	-0.23	-1.39%	16.28	16.68	40259	6608	1.44%
2026-06-17	17.02	16.59	-0.48	-2.81%	16.54	17.17	57113	9543	2.04%
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%