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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 123.17 | 129.00 | 122.91 | 126.46 | +0.47% | 107.71 | 14.22% |
| 2025-08-18 | 115.06 | 131.74 | 110.91 | 125.87 | +14.64% | 157.94 | 21.61% |
| 2025-08-15 | 90.80 | 109.79 | 90.80 | 109.79 | +20.00% | 106.90 | 17.50% |
| 2025-08-14 | 94.91 | 96.43 | 91.24 | 91.49 | -4.47% | 52.64 | 9.34% |
| 2025-08-13 | 93.26 | 99.65 | 90.93 | 95.77 | +3.12% | 68.98 | 12.09% |
| 2025-08-12 | 90.73 | 93.03 | 90.59 | 92.87 | +1.83% | 42.28 | 7.67% |
| 2025-08-11 | 86.92 | 92.85 | 86.82 | 91.20 | +4.67% | 43.48 | 7.96% |
| 2025-08-08 | 88.45 | 89.51 | 86.12 | 87.14 | -2.15% | 24.89 | 4.73% |
| 2025-08-07 | 89.94 | 91.43 | 88.54 | 89.06 | -1.18% | 31.08 | 5.75% |
| 2025-08-06 | 88.19 | 90.29 | 87.39 | 90.11 | +1.79% | 31.73 | 5.92% |
| 2025-08-05 | 87.94 | 89.50 | 86.42 | 88.53 | +1.58% | 32.95 | 6.22% |
| 2025-08-04 | 86.94 | 88.44 | 85.82 | 87.15 | -0.93% | 24.85 | 4.74% |
| 2025-08-01 | 88.54 | 90.19 | 87.44 | 87.97 | -0.83% | 26.63 | 4.99% |
| 2025-07-31 | 90.95 | 92.60 | 88.27 | 88.71 | -3.50% | 38.93 | 7.19% |
| 2025-07-30 | 92.43 | 93.63 | 90.58 | 91.92 | -2.02% | 33.17 | 5.99% |
| 2025-07-29 | 92.41 | 94.63 | 90.47 | 93.82 | +0.16% | 39.03 | 7.03% |
| 2025-07-28 | 93.36 | 95.77 | 91.93 | 93.67 | +1.54% | 41.05 | 7.27% |
| 2025-07-25 | 94.87 | 95.73 | 92.14 | 92.25 | -2.72% | 47.93 | 8.52% |
| 2025-07-24 | 87.94 | 95.51 | 86.74 | 94.83 | +7.76% | 67.33 | 12.15% |
| 2025-07-23 | 85.68 | 93.93 | 85.54 | 88.01 | +2.26% | 66.01 | 12.34% |