三只松鼠(300783)股票信息
| 股票代码 | 300783 |
| 股票名称 | 三只松鼠 |
| 最新价/元 | 23.20 |
| 涨跌额/元 | -4.86 |
| 涨跌幅/% | -17.32 |
| 买入/元 | 23.19 |
| 卖出/元 | 23.20 |
| 昨收/元 | 28.06 |
| 今开/元 | 25.86 |
| 最高/元 | 25.86 |
| 最低/元 | 23.13 |
| 成交量/手 | 309697.59 |
| 成交额/万 | 76213.38 |
| 股净值/元 | 42.18 |
| 市净率 | 3.40 |
| 总市值/万 | 930320.00 |
| 流通值/万 | 648662.72 |
| 换手率/% | 11.08 |
| 入市日期 | 2019-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
三只松鼠(300783)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.86 | 23.20 | -4.86 | -17.32 | 309697.59 | 76213.38 | 11.08 |
| 2024-10-08 | 30.37 | 28.06 | 2.74 | 10.82 | 350678.55 | 97901.23 | 12.54 |
| 2024-09-30 | 23.00 | 25.32 | 3.73 | 17.28 | 294191.30 | 70146.75 | 10.52 |
| 2024-09-27 | 21.20 | 21.59 | 1.40 | 6.93 | 290917.32 | 62226.98 | 10.40 |
| 2024-09-26 | 17.90 | 20.19 | 2.19 | 12.17 | 252495.61 | 48572.45 | 9.03 |
| 2024-09-25 | 18.16 | 18.00 | 0.00 | 0.00 | 164564.94 | 30107.96 | 5.89 |
| 2024-09-24 | 16.96 | 18.00 | 1.30 | 7.78 | 142516.71 | 24870.26 | 5.10 |
| 2024-09-23 | 16.65 | 16.70 | -0.02 | -0.12 | 64221.21 | 10768.49 | 2.30 |
| 2024-09-20 | 17.10 | 16.72 | -0.43 | -2.51 | 87704.73 | 14683.30 | 3.14 |
| 2024-09-19 | 16.06 | 17.15 | 1.20 | 7.52 | 159288.95 | 26898.83 | 5.70 |
| 2024-09-18 | 15.85 | 15.95 | 0.09 | 0.57 | 62882.39 | 9911.45 | 2.25 |
| 2024-09-13 | 16.49 | 15.86 | -0.66 | -4.00 | 106925.11 | 17296.28 | 3.82 |
| 2024-09-12 | 16.66 | 16.52 | -0.12 | -0.72 | 60177.00 | 10044.05 | 2.15 |
| 2024-09-11 | 16.70 | 16.64 | -0.14 | -0.83 | 55886.00 | 9305.10 | 2.00 |
| 2024-09-10 | 16.72 | 16.78 | 0.06 | 0.36 | 59553.00 | 9932.87 | 2.13 |
| 2024-09-09 | 16.77 | 16.72 | -0.18 | -1.07 | 71872.20 | 12056.68 | 2.57 |
| 2024-09-06 | 16.92 | 16.90 | -0.01 | -0.06 | 86985.00 | 14790.92 | 3.11 |
| 2024-09-05 | 16.79 | 16.91 | -0.18 | -1.05 | 98028.00 | 16589.47 | 3.51 |
| 2024-09-04 | 17.51 | 17.09 | -0.48 | -2.73 | 98912.25 | 17059.64 | 3.54 |
| 2024-09-03 | 17.50 | 17.57 | 0.04 | 0.23 | 84425.78 | 14883.93 | 3.02 |
| 2024-09-02 | 17.69 | 17.53 | -0.17 | -0.96 | 132474.69 | 23595.51 | 4.74 |
| 2024-08-30 | 16.90 | 17.70 | 0.76 | 4.49 | 179529.47 | 31386.63 | 6.42 |
| 2024-08-29 | 16.70 | 16.94 | 0.16 | 0.95 | 103004.35 | 17219.32 | 3.68 |
| 2024-08-28 | 16.66 | 16.78 | 0.09 | 0.54 | 52227.49 | 8752.06 | 1.87 |
| 2024-08-27 | 16.76 | 16.69 | -0.12 | -0.71 | 37427.33 | 6256.84 | 1.34 |
| 2024-08-26 | 16.89 | 16.81 | -0.15 | -0.88 | 43894.99 | 7368.90 | 1.57 |
| 2024-08-23 | 16.70 | 16.96 | 0.24 | 1.44 | 41718.00 | 7047.21 | 1.49 |
| 2024-08-22 | 17.00 | 16.72 | -0.20 | -1.18 | 47396.00 | 7953.88 | 1.70 |
| 2024-08-21 | 17.00 | 16.92 | -0.13 | -0.76 | 45371.00 | 7719.85 | 1.62 |
| 2024-08-20 | 17.38 | 17.05 | -0.32 | -1.84 | 52900.68 | 9043.54 | 1.89 |
| 2024-08-19 | 17.06 | 17.37 | 0.30 | 1.76 | 75827.75 | 13146.24 | 2.71 |
| 2024-08-16 | 17.18 | 17.07 | -0.15 | -0.87 | 49919.00 | 8529.15 | 1.79 |
| 2024-08-15 | 17.12 | 17.22 | 0.05 | 0.29 | 63711.36 | 10994.44 | 2.28 |
| 2024-08-14 | 17.44 | 17.17 | -0.29 | -1.66 | 47075.00 | 8094.32 | 1.68 |
| 2024-08-13 | 17.52 | 17.46 | -0.04 | -0.23 | 50825.07 | 8804.39 | 1.82 |
| 2024-08-12 | 17.51 | 17.50 | -0.12 | -0.68 | 60208.00 | 10529.20 | 2.15 |
| 2024-08-09 | 17.86 | 17.62 | -0.38 | -2.11 | 95111.18 | 16956.13 | 3.40 |
| 2024-08-08 | 17.29 | 18.00 | 0.66 | 3.81 | 142759.38 | 25459.28 | 5.11 |
| 2024-08-07 | 17.50 | 17.34 | -0.27 | -1.53 | 72147.92 | 12514.16 | 2.58 |
| 2024-08-06 | 17.26 | 17.61 | 0.48 | 2.80 | 98755.25 | 17331.08 | 3.53 |
| 2024-08-05 | 17.27 | 17.13 | -0.08 | -0.47 | 102901.00 | 17961.48 | 3.68 |
| 2024-08-02 | 17.29 | 17.21 | -0.23 | -1.32 | 64920.00 | 11287.34 | 2.32 |
| 2024-08-01 | 17.66 | 17.44 | -0.34 | -1.91 | 92256.43 | 16245.87 | 3.30 |
| 2024-07-31 | 16.77 | 17.78 | 1.08 | 6.47 | 120570.56 | 21107.49 | 4.31 |
| 2024-07-30 | 16.61 | 16.70 | -0.01 | -0.06 | 52506.67 | 8762.00 | 1.88 |
| 2024-07-29 | 17.09 | 16.71 | -0.39 | -2.28 | 64125.85 | 10747.27 | 2.29 |
| 2024-07-26 | 17.12 | 17.10 | -0.05 | -0.29 | 59369.00 | 10148.65 | 2.12 |
| 2024-07-25 | 16.99 | 17.15 | 0.16 | 0.94 | 69083.46 | 11807.31 | 2.47 |
| 2024-07-24 | 17.45 | 16.99 | -0.56 | -3.19 | 92068.71 | 15797.61 | 3.29 |
| 2024-07-23 | 18.49 | 17.55 | -0.95 | -5.14 | 74812.00 | 13396.17 | 2.68 |
| 2024-07-22 | 18.85 | 18.50 | -0.35 | -1.86 | 60842.44 | 11286.71 | 2.18 |
| 2024-07-19 | 19.11 | 18.85 | -0.25 | -1.31 | 72969.45 | 13709.34 | 2.61 |
| 2024-07-18 | 19.01 | 19.10 | -0.10 | -0.52 | 63685.05 | 12089.89 | 2.28 |
| 2024-07-17 | 20.00 | 19.20 | -0.67 | -3.37 | 133324.30 | 25410.39 | 4.77 |
| 2024-07-16 | 20.20 | 19.87 | -0.50 | -2.46 | 60323.00 | 12033.46 | 2.16 |
| 2024-07-15 | 20.39 | 20.37 | -0.08 | -0.39 | 32182.00 | 6558.18 | 1.15 |
| 2024-07-12 | 20.77 | 20.45 | -0.27 | -1.30 | 39940.52 | 8157.78 | 1.43 |
| 2024-07-11 | 20.96 | 20.72 | 0.14 | 0.68 | 52945.59 | 10977.65 | 1.89 |
| 2024-07-10 | 20.56 | 20.58 | 0.04 | 0.20 | 41383.32 | 8528.89 | 1.48 |
| 2024-07-09 | 20.48 | 20.54 | 0.09 | 0.44 | 47010.10 | 9587.82 | 1.68 |
| 2024-07-08 | 20.98 | 20.45 | -0.54 | -2.57 | 58659.02 | 12019.66 | 2.10 |
| 2024-07-05 | 20.77 | 20.99 | 0.22 | 1.06 | 39709.05 | 8272.93 | 1.42 |
| 2024-07-04 | 21.25 | 20.77 | -0.58 | -2.72 | 65198.57 | 13634.48 | 2.33 |
| 2024-07-03 | 21.64 | 21.35 | -0.12 | -0.56 | 65224.84 | 14098.51 | 2.33 |
| 2024-07-02 | 21.92 | 21.47 | -0.34 | -1.56 | 59858.60 | 12965.12 | 2.14 |
| 2024-07-01 | 21.99 | 21.81 | -0.06 | -0.27 | 73001.55 | 15839.44 | 2.61 |
| 2024-06-28 | 22.20 | 21.87 | -0.30 | -1.35 | 47138.85 | 10416.98 | 1.69 |
| 2024-06-27 | 22.63 | 22.17 | -0.65 | -2.85 | 37239.98 | 8294.08 | 1.33 |
| 2024-06-26 | 22.52 | 22.82 | 0.22 | 0.97 | 35350.38 | 7984.29 | 1.26 |
| 2024-06-25 | 22.28 | 22.60 | 0.30 | 1.35 | 42538.74 | 9633.78 | 1.52 |
| 2024-06-24 | 22.80 | 22.30 | -0.45 | -1.98 | 44595.70 | 10011.18 | 1.60 |
| 2024-06-21 | 22.74 | 22.75 | 0.00 | 0.00 | 67747.70 | 15306.41 | 2.42 |
| 2024-06-20 | 23.07 | 22.75 | -0.30 | -1.30 | 41159.45 | 9412.34 | 1.47 |
| 2024-06-19 | 23.23 | 23.05 | -0.20 | -0.86 | 36402.55 | 8445.97 | 1.30 |
| 2024-06-18 | 23.50 | 23.25 | -0.20 | -0.85 | 31783.94 | 7417.36 | 1.14 |
| 2024-06-17 | 23.80 | 23.45 | -0.47 | -1.97 | 49709.36 | 11719.33 | 1.78 |
| 2024-06-14 | 23.18 | 23.92 | 0.76 | 3.28 | 57938.56 | 13668.73 | 2.07 |
| 2024-06-13 | 23.79 | 23.16 | -0.65 | -2.73 | 65674.00 | 15261.97 | 2.35 |
| 2024-06-12 | 23.79 | 23.81 | 0.03 | 0.13 | 50714.65 | 12191.20 | 1.81 |
| 2024-06-11 | 23.80 | 23.78 | -0.02 | -0.08 | 44983.00 | 10704.48 | 1.61 |
| 2024-06-07 | 23.79 | 23.80 | 0.07 | 0.30 | 41789.37 | 9925.99 | 1.49 |
| 2024-06-06 | 24.18 | 23.73 | -0.43 | -1.78 | 61564.29 | 14653.59 | 2.20 |
| 2024-06-05 | 24.84 | 24.16 | -0.88 | -3.51 | 53839.50 | 13186.84 | 1.93 |
| 2024-06-04 | 24.65 | 25.04 | 0.37 | 1.50 | 54187.08 | 13477.25 | 1.94 |
| 2024-06-03 | 24.56 | 24.67 | 0.36 | 1.48 | 61184.46 | 15044.78 | 2.19 |
| 2024-05-31 | 24.41 | 24.31 | -0.10 | -0.41 | 41958.00 | 10254.36 | 1.50 |
| 2024-05-30 | 24.07 | 24.41 | 0.12 | 0.49 | 49614.00 | 12120.36 | 1.77 |
| 2024-05-29 | 23.72 | 24.29 | 0.37 | 1.55 | 55802.67 | 13505.49 | 2.00 |
| 2024-05-28 | 24.31 | 23.92 | -0.41 | -1.69 | 45863.59 | 11037.34 | 1.64 |
| 2024-05-27 | 23.75 | 24.33 | 0.85 | 3.62 | 76625.38 | 18397.57 | 2.74 |
| 2024-05-24 | 23.74 | 23.48 | -0.27 | -1.14 | 62434.62 | 14827.97 | 2.23 |
| 2024-05-23 | 24.75 | 23.75 | -1.02 | -4.12 | 132785.05 | 31817.06 | 4.75 |
| 2024-05-22 | 26.13 | 24.77 | -1.40 | -5.35 | 134563.36 | 33832.33 | 4.81 |
| 2024-05-21 | 25.89 | 26.17 | 0.45 | 1.75 | 71970.00 | 18681.66 | 2.57 |
| 2024-05-20 | 25.95 | 25.97 | 0.02 | 0.08 | 53917.95 | 13990.28 | 1.93 |
| 2024-05-17 | 26.05 | 25.95 | -0.06 | -0.23 | 57427.34 | 14906.29 | 2.05 |
| 2024-05-16 | 26.02 | 26.01 | -0.14 | -0.54 | 53083.88 | 13823.69 | 1.90 |
| 2024-05-15 | 26.85 | 26.15 | -0.85 | -3.15 | 59553.48 | 15754.12 | 2.13 |
| 2024-05-14 | 26.38 | 27.00 | 0.54 | 2.04 | 76318.00 | 20430.27 | 2.73 |
| 2024-05-13 | 25.95 | 26.46 | 0.26 | 0.99 | 75619.70 | 20003.78 | 2.70 |
日K线
周K线
月K线
