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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 83.74 | 88.09 | 83.11 | 86.06 | +2.51% | 42.75 | 8.36% |
| 2025-07-21 | 84.95 | 86.42 | 82.44 | 83.95 | -2.86% | 38.91 | 7.68% |
| 2025-07-18 | 87.81 | 88.44 | 85.02 | 86.42 | -1.13% | 32.17 | 6.19% |
| 2025-07-17 | 83.54 | 88.12 | 83.05 | 87.41 | +3.51% | 47.94 | 9.24% |
| 2025-07-16 | 83.48 | 85.49 | 82.59 | 84.44 | +1.15% | 37.58 | 7.42% |
| 2025-07-15 | 84.44 | 85.68 | 81.94 | 83.48 | +1.67% | 47.35 | 9.38% |
| 2025-07-14 | 86.98 | 87.63 | 81.42 | 82.11 | -7.57% | 56.77 | 11.31% |
| 2025-07-11 | 79.44 | 92.92 | 77.24 | 88.84 | +13.06% | 87.94 | 17.11% |
| 2025-07-10 | 77.76 | 80.53 | 76.86 | 78.57 | -0.22% | 33.70 | 7.13% |
| 2025-07-09 | 80.90 | 81.93 | 78.35 | 78.74 | -2.84% | 38.87 | 8.11% |
| 2025-07-08 | 78.73 | 81.94 | 77.58 | 81.04 | +2.97% | 46.42 | 9.59% |
| 2025-07-07 | 77.16 | 80.59 | 76.54 | 78.70 | +1.31% | 38.78 | 8.15% |
| 2025-07-04 | 76.25 | 81.59 | 75.34 | 77.68 | +1.66% | 57.40 | 12.17% |
| 2025-07-03 | 76.93 | 77.71 | 75.87 | 76.41 | -0.80% | 24.98 | 5.42% |
| 2025-07-02 | 77.15 | 78.70 | 75.80 | 77.03 | -1.01% | 27.04 | 5.82% |
| 2025-07-01 | 80.98 | 81.12 | 76.73 | 77.82 | -3.45% | 38.54 | 8.33% |
| 2025-06-30 | 80.19 | 81.18 | 77.44 | 80.60 | +1.84% | 46.21 | 9.84% |
| 2025-06-27 | 81.56 | 84.52 | 78.44 | 79.14 | -3.41% | 74.93 | 15.62% |
| 2025-06-26 | 80.57 | 85.79 | 77.14 | 81.94 | +4.17% | 94.85 | 19.69% |
| 2025-06-25 | 65.57 | 78.66 | 64.75 | 78.66 | +20.00% | 73.45 | 17.05% |