三只松鼠（300783）历史行情

以下为三只松鼠近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	16.350	16.640	16.770	16.350	0.310	1.898%	377.80万	0.62亿	1.348%
2026-10-06	16.350	16.640	16.770	16.350	0.310	1.898%	377.80万	0.62亿	1.348%
2026-10-05	16.350	16.640	16.770	16.350	0.310	1.898%	377.80万	0.62亿	1.348%
2026-10-02	16.350	16.640	16.770	16.350	0.310	1.898%	377.80万	0.62亿	1.348%
2026-10-01	16.350	16.640	16.770	16.350	0.310	1.898%	377.80万	0.62亿	1.348%
2026-09-30	16.350	16.640	16.770	16.350	0.310	1.898%	3.78万	0.00亿	0.000%
2026-09-29	16.420	16.330	16.530	16.250	-0.090	-0.548%	3.25万	0.00亿	0.000%
2026-09-28	16.640	16.420	16.740	16.230	-0.140	-0.845%	5.75万	0.00亿	0.000%
2026-09-27	16.750	16.560	16.870	16.540	-0.240	-1.429%	344.65万	0.57亿	1.230%
2026-09-24	16.750	16.560	16.870	16.540	-0.240	-1.429%	3.45万	0.00亿	0.000%
2026-09-23	16.970	16.800	17.080	16.800	-0.180	-1.060%	3.47万	0.00亿	0.000%
2026-09-22	16.800	16.980	17.160	16.740	0.120	0.712%	4.45万	0.00亿	0.000%
2026-09-21	16.670	16.860	16.870	16.600	0.210	1.261%	3.48万	0.00亿	0.000%
2026-09-18	16.520	16.650	16.760	16.460	0.190	1.154%	3.89万	0.00亿	0.000%
2026-09-17	16.410	16.460	16.490	16.280	0.000	0.000%	2.90万	0.00亿	0.000%
2026-09-16	16.490	16.460	16.500	16.230	-0.030	-0.182%	4.00万	0.00亿	0.000%
2026-09-15	16.830	16.490	16.900	16.460	-0.390	-2.310%	4.78万	0.00亿	0.000%
2026-09-14	16.750	16.880	16.980	16.680	0.050	0.297%	3.77万	0.00亿	0.000%
2026-09-11	17.370	16.830	17.480	16.780	-0.690	-3.938%	6.39万	0.00亿	0.000%
2026-09-10	17.920	17.520	18.000	17.510	-0.490	-2.721%	4.34万	0.00亿	0.000%
2026-09-09	18.140	18.010	18.190	17.890	-0.180	-0.990%	6.03万	0.00亿	0.000%
2026-09-08	18.020	18.190	18.310	18.020	0.100	0.553%	7.49万	0.00亿	0.000%
2026-09-07	17.860	18.090	18.140	17.820	0.310	1.744%	7.99万	0.00亿	0.000%
2026-09-04	17.350	17.780	17.980	17.300	0.480	2.775%	8.02万	0.00亿	0.000%
2026-09-03	17.550	17.300	17.680	17.280	-0.290	-1.649%	4.32万	0.00亿	0.000%
2026-09-02	17.780	17.590	17.850	17.510	-0.240	-1.346%	5.31万	0.00亿	0.000%
2026-09-01	17.680	17.830	17.980	17.550	0.120	0.678%	7.14万	0.00亿	0.000%
2026-08-31	17.250	17.710	17.830	17.100	0.460	2.667%	11.72万	0.00亿	0.000%
2026-08-28	17.060	17.250	17.310	17.030	0.140	0.818%	5.30万	0.00亿	0.000%
2026-08-27	17.070	17.110	17.280	16.950	0.000	0.000%	4.40万	0.00亿	0.000%
2026-08-26	17.020	17.110	17.260	17.000	-0.040	-0.233%	3.85万	0.00亿	0.000%
2026-08-25	16.790	17.150	17.180	16.780	0.370	2.205%	5.09万	0.00亿	0.000%
2026-08-24	16.780	16.780	16.900	16.550	-0.020	-0.119%	3.95万	0.00亿	0.000%
2026-08-21	17.000	16.800	17.110	16.640	-0.330	-1.926%	4.83万	0.00亿	0.000%
2026-08-20	16.880	17.130	17.210	16.880	0.250	1.481%	5.02万	0.00亿	0.000%
2026-08-19	17.480	16.880	17.650	16.880	-0.780	-4.417%	8.40万	0.00亿	0.000%
2026-08-18	17.700	17.660	18.030	17.620	-0.060	-0.339%	8.06万	0.00亿	0.000%
2026-08-17	17.560	17.720	17.770	17.390	0.100	0.568%	5.77万	0.00亿	0.000%
2026-08-14	17.900	17.620	17.920	17.410	-0.410	-2.274%	9.76万	0.00亿	0.000%
2026-08-13	17.980	18.030	18.600	17.920	-0.070	-0.387%	11.54万	0.00亿	0.000%
2026-08-12	17.740	18.100	18.200	17.710	0.250	1.401%	9.83万	0.00亿	0.000%
2026-08-11	17.900	17.850	18.230	17.790	-0.150	-0.833%	7.19万	0.00亿	0.000%
2026-08-10	17.490	18.000	18.220	17.430	0.510	2.916%	10.79万	0.00亿	0.000%
2026-08-07	17.660	17.490	17.680	17.090	-0.170	-0.963%	7.23万	0.00亿	0.000%
2026-08-06	18.050	17.660	18.190	17.550	-0.380	-2.106%	6.82万	0.00亿	0.000%
2026-08-05	18.020	18.040	18.380	17.880	0.030	0.167%	7.34万	0.00亿	0.000%
2026-08-04	18.200	18.010	18.420	17.960	-0.340	-1.853%	9.18万	0.00亿	0.000%
2026-08-03	18.100	18.350	18.620	18.010	0.130	0.714%	9.31万	0.00亿	0.000%
2026-07-31	17.340	18.220	18.320	17.340	0.380	2.130%	12.45万	0.00亿	0.000%
2026-07-30	17.630	17.840	18.260	17.550	-0.100	-0.557%	16.31万	0.00亿	0.000%
2026-07-29	17.000	17.940	18.070	16.880	0.930	5.467%	19.25万	0.00亿	0.000%
2026-07-28	16.250	17.010	17.200	16.200	0.690	4.228%	10.93万	0.00亿	0.000%
2026-07-27	15.940	16.320	16.450	15.910	0.380	2.384%	5.13万	0.00亿	0.000%
2026-07-24	16.450	15.940	16.680	15.930	-0.610	-3.686%	5.34万	0.00亿	0.000%
2026-07-23	16.560	16.550	16.690	16.230	-0.070	-0.421%	5.19万	0.00亿	0.000%
2026-07-22	16.720	16.620	16.900	16.510	-0.170	-1.013%	6.38万	0.00亿	0.000%
2026-07-21	16.950	16.790	17.290	16.710	-0.180	-1.061%	8.42万	0.00亿	0.000%
2026-07-20	16.800	16.970	17.290	16.720	0.050	0.296%	7.32万	0.00亿	0.000%
2026-07-17	17.230	16.920	17.580	16.900	-0.340	-1.970%	8.48万	0.00亿	0.000%
2026-07-16	17.080	17.260	17.390	16.910	0.100	0.583%	8.35万	0.00亿	0.000%
2026-07-15	16.310	17.160	17.180	16.250	0.690	4.189%	10.19万	0.00亿	0.000%
2026-07-14	16.430	16.470	16.600	16.320	0.010	0.061%	6.00万	0.00亿	0.000%
2026-07-13	16.300	16.460	16.600	16.210	0.060	0.366%	5.53万	0.00亿	0.000%
2026-07-10	15.850	16.400	16.500	15.750	0.500	3.145%	6.56万	0.00亿	0.000%
2026-07-09	16.060	15.900	16.190	15.750	-0.200	-1.242%	4.64万	0.00亿	0.000%
2026-07-08	16.120	16.100	16.440	15.930	-0.030	-0.186%	3.90万	0.00亿	0.000%
2026-07-07	16.500	16.130	16.540	16.060	-0.380	-2.302%	4.14万	0.00亿	0.000%
2026-07-06	16.420	16.510	16.720	16.320	0.000	0.000%	5.10万	0.00亿	0.000%
2026-07-03	16.500	16.510	16.730	16.350	0.010	0.061%	4.82万	0.00亿	0.000%
2026-07-02	16.420	16.500	16.760	16.270	0.220	1.351%	7.09万	0.00亿	0.000%
2026-07-01	15.830	16.280	16.390	15.770	0.480	3.038%	6.70万	0.00亿	0.000%
2026-06-30	15.940	15.800	16.060	15.590	-0.250	-1.558%	4.75万	0.00亿	0.000%
2026-06-29	15.610	16.050	16.200	15.260	0.440	2.819%	6.78万	0.00亿	0.000%
2026-06-26	16.080	15.610	16.240	15.600	-0.610	-3.761%	5.61万	0.00亿	0.000%
2026-06-25	16.150	16.220	16.590	16.070	-0.060	-0.369%	5.31万	0.00亿	0.000%
2026-06-24	16.880	16.280	16.970	16.270	-0.680	-4.009%	5.99万	0.00亿	0.000%
2026-06-23	16.390	16.960	17.360	16.350	0.410	2.477%	8.88万	0.00亿	0.000%
2026-06-22	16.390	16.550	16.560	15.980	0.190	1.161%	6.19万	0.00亿	0.000%
2026-06-18	16.550	16.360	16.680	16.280	-0.230	-1.386%	4.03万	0.00亿	0.000%
2026-06-17	17.020	16.590	17.170	16.540	-0.480	-2.812%	5.71万	0.00亿	0.000%
2026-06-16	17.430	17.070	17.430	17.030	-0.380	-2.178%	4.86万	0.00亿	0.000%
2026-06-15	17.380	17.450	17.620	17.320	0.100	0.576%	4.82万	0.00亿	0.000%
2026-06-12	16.990	17.350	17.530	16.850	0.600	3.582%	6.84万	0.00亿	0.000%
2026-06-11	17.380	16.750	17.380	16.740	-0.660	-3.791%	5.75万	0.00亿	0.000%
2026-06-10	17.340	17.410	17.510	17.150	0.020	0.115%	4.54万	0.00亿	0.000%
2026-06-09	17.380	17.390	17.590	17.130	-0.070	-0.401%	4.84万	0.00亿	0.000%
2026-06-08	17.790	17.460	18.280	17.380	-0.660	-3.642%	7.68万	0.00亿	0.000%
2026-06-05	17.610	18.120	18.500	17.370	0.380	2.142%	9.64万	0.00亿	0.000%
2026-06-04	17.330	17.740	17.950	16.740	0.456	2.638%	10.37万	0.00亿	0.000%
2026-06-03	17.644	17.284	17.674	17.254	-0.410	-2.317%	5.67万	0.00亿	0.000%
2026-06-02	18.244	17.694	18.314	17.694	-0.650	-3.543%	7.07万	0.00亿	0.000%
2026-06-01	17.884	18.344	18.434	17.834	0.250	1.382%	7.79万	0.00亿	0.000%
2026-05-29	17.534	18.094	18.294	17.454	0.560	3.194%	9.84万	0.00亿	0.000%
2026-05-28	17.884	17.534	18.004	17.404	-0.520	-2.880%	6.94万	0.00亿	0.000%
2026-05-27	17.734	18.054	18.374	17.224	0.210	1.177%	11.60万	0.00亿	0.000%
2026-05-26	18.134	17.844	18.304	17.614	-0.380	-2.085%	7.66万	0.00亿	0.000%
2026-05-25	18.364	18.224	18.434	17.884	-0.290	-1.566%	7.52万	0.00亿	0.000%
2026-05-22	19.404	18.514	19.574	18.314	-0.880	-4.537%	14.25万	0.00亿	0.000%
2026-05-21	19.694	19.394	20.034	19.294	-0.390	-1.971%	12.62万	0.00亿	0.000%
2026-05-20	19.984	19.784	20.624	19.764	-0.320	-1.592%	13.59万	0.00亿	0.000%
2026-05-19	20.014	20.104	20.304	19.864	-0.140	-0.692%	10.48万	0.00亿	0.000%
2026-05-18	19.364	20.244	20.334	19.304	0.710	3.635%	15.70万	0.00亿	0.000%
2026-05-15	19.114	19.534	19.774	18.934	0.230	1.191%	12.10万	0.00亿	0.000%
2026-05-14	18.954	19.304	19.684	18.604	0.370	1.954%	11.26万	0.00亿	0.000%
2026-05-13	18.984	18.934	19.084	18.854	-0.130	-0.682%	4.52万	0.00亿	0.000%
2026-05-12	19.364	19.064	19.594	19.054	-0.300	-1.549%	5.51万	0.00亿	0.000%
2026-05-11	19.224	19.364	19.414	18.934	0.120	0.624%	6.99万	0.00亿	0.000%
2026-05-08	19.184	19.244	19.404	19.184	-0.060	-0.311%	4.73万	0.00亿	0.000%
2026-05-07	19.354	19.304	19.484	19.164	-0.010	-0.052%	5.36万	0.00亿	0.000%
2026-05-06	19.234	19.314	19.384	19.054	0.020	0.104%	6.46万	0.00亿	0.000%
2026-04-30	19.484	19.294	19.664	19.264	-0.290	-1.481%	8.87万	0.00亿	0.000%
2026-04-29	19.384	19.584	19.854	19.184	-0.180	-0.911%	16.62万	0.00亿	0.000%
2026-04-28	18.804	19.764	20.034	18.684	0.960	5.105%	19.24万	0.00亿	0.000%
2026-04-27	18.184	18.804	18.884	18.134	0.550	3.013%	7.46万	0.00亿	0.000%
2026-04-24	18.264	18.254	18.434	18.054	-0.120	-0.653%	4.63万	0.00亿	0.000%
2026-04-23	18.504	18.374	18.694	18.324	-0.160	-0.863%	5.19万	0.00亿	0.000%
2026-04-22	18.664	18.534	18.694	18.434	-0.160	-0.856%	3.75万	0.00亿	0.000%
2026-04-21	18.584	18.694	19.054	18.524	0.100	0.538%	7.77万	0.00亿	0.000%
2026-04-20	18.314	18.594	18.624	18.294	0.190	1.032%	5.04万	0.00亿	0.000%
2026-04-17	18.524	18.404	18.524	18.184	-0.150	-0.808%	5.24万	0.00亿	0.000%
2026-04-16	18.364	18.554	18.574	18.264	0.180	0.980%	4.35万	0.00亿	0.000%
2026-04-15	18.454	18.374	18.484	18.294	-0.030	-0.163%	3.55万	0.00亿	0.000%
2026-04-14	18.484	18.404	18.534	18.094	0.020	0.109%	4.35万	0.00亿	0.000%
2026-04-13	18.404	18.384	18.514	18.304	-0.140	-0.756%	2.95万	0.00亿	0.000%
2026-04-10	18.424	18.524	18.684	18.344	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-09	18.604	18.254	18.674	18.224	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-08	18.434	18.644	18.644	18.374	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-07	17.934	18.114	18.214	17.914	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-03	18.304	17.874	18.334	17.804	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-02	18.474	18.284	18.534	18.204	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-01	18.544	18.584	18.584	18.334	0.000	0.000%	3.75万	0.00亿	0.000%