指南针 sz.300803
98.19
-3.48%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 101.78 | 102.68 | 96.66 | 98.19 | -3.48% | 31.60 | 5.30% |
| 2026-05-21 | 100.80 | 109.30 | 100.80 | 101.73 | +1.62% | 49.71 | 7.78% |
| 2026-05-20 | 100.60 | 101.35 | 99.12 | 100.11 | -0.77% | 13.01 | 2.15% |
| 2026-05-19 | 101.01 | 101.40 | 97.88 | 100.89 | +0.27% | 17.96 | 2.98% |
| 2026-05-18 | 99.00 | 102.38 | 98.61 | 100.62 | +1.17% | 17.72 | 2.90% |
| 2026-05-15 | 101.72 | 103.94 | 98.78 | 99.46 | -2.21% | 23.20 | 3.80% |
| 2026-05-14 | 106.90 | 107.81 | 101.71 | 101.71 | -4.86% | 22.49 | 3.57% |
| 2026-05-13 | 106.47 | 107.00 | 103.73 | 106.90 | -0.15% | 21.45 | 3.36% |
| 2026-05-12 | 108.00 | 109.19 | 106.20 | 107.06 | -1.36% | 25.51 | 3.92% |
| 2026-05-11 | 103.50 | 109.87 | 103.21 | 108.54 | +5.27% | 44.78 | 6.90% |
| 2026-05-08 | 103.02 | 103.88 | 101.75 | 103.11 | -0.86% | 15.18 | 2.44% |
| 2026-05-07 | 104.20 | 105.81 | 102.50 | 104.00 | +0.97% | 20.50 | 3.27% |
| 2026-05-06 | 98.81 | 105.33 | 98.81 | 103.00 | +4.69% | 33.40 | 5.37% |
| 2026-04-30 | 96.88 | 100.99 | 96.69 | 98.39 | +1.08% | 18.64 | 3.11% |
| 2026-04-29 | 95.54 | 97.82 | 95.48 | 97.34 | +1.37% | 13.17 | 2.25% |
| 2026-04-28 | 96.05 | 98.30 | 95.50 | 96.02 | -0.86% | 13.40 | 2.29% |
| 2026-04-27 | 96.51 | 99.14 | 96.50 | 96.85 | +0.82% | 12.72 | 2.15% |
| 2026-04-24 | 98.63 | 98.68 | 95.50 | 96.06 | -2.15% | 12.85 | 2.20% |
| 2026-04-23 | 100.72 | 100.72 | 97.12 | 98.17 | -2.76% | 16.75 | 2.81% |
| 2026-04-22 | 98.50 | 101.40 | 97.80 | 100.96 | +2.01% | 17.02 | 2.81% |