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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 59.27 | 68.50 | 59.16 | 65.55 | +11.98% | 45.75 | 11.98% |
| 2025-06-23 | 57.73 | 58.96 | 57.56 | 58.54 | +0.86% | 7.95 | 2.31% |
| 2025-06-20 | 58.45 | 59.00 | 57.96 | 58.04 | -1.41% | 6.67 | 1.93% |
| 2025-06-19 | 60.96 | 61.00 | 58.52 | 58.87 | -3.35% | 10.23 | 2.90% |
| 2025-06-18 | 61.99 | 62.06 | 60.56 | 60.91 | -2.78% | 10.79 | 2.99% |
| 2025-06-17 | 62.23 | 63.10 | 61.87 | 62.64 | +0.59% | 11.02 | 2.99% |
| 2025-06-16 | 60.96 | 62.50 | 60.86 | 62.28 | +1.91% | 10.05 | 2.74% |
| 2025-06-13 | 60.98 | 61.92 | 60.98 | 61.11 | -1.77% | 10.39 | 2.86% |
| 2025-06-12 | 61.14 | 63.35 | 60.84 | 62.21 | +1.15% | 14.32 | 3.90% |
| 2025-06-11 | 59.94 | 62.90 | 59.62 | 61.50 | +3.62% | 18.38 | 5.04% |
| 2025-06-10 | 60.47 | 60.66 | 58.65 | 59.35 | -2.05% | 8.98 | 2.55% |
| 2025-06-09 | 59.79 | 61.54 | 59.52 | 60.59 | +2.11% | 12.03 | 3.34% |
| 2025-06-06 | 60.13 | 60.64 | 59.16 | 59.34 | -1.31% | 6.95 | 1.97% |
| 2025-06-05 | 59.40 | 60.51 | 59.06 | 60.13 | +1.18% | 10.73 | 3.04% |
| 2025-06-04 | 57.96 | 60.09 | 57.86 | 59.43 | +2.08% | 10.88 | 3.10% |
| 2025-06-03 | 57.55 | 59.19 | 57.51 | 58.22 | +0.15% | 6.64 | 1.92% |
| 2025-05-30 | 58.16 | 58.73 | 57.36 | 58.13 | -1.17% | 7.02 | 2.05% |
| 2025-05-29 | 57.54 | 59.20 | 57.36 | 58.82 | +2.58% | 9.30 | 2.68% |
| 2025-05-28 | 58.46 | 58.84 | 57.11 | 57.34 | -1.59% | 5.77 | 1.69% |
| 2025-05-27 | 58.20 | 59.06 | 57.73 | 58.27 | +0.14% | 5.76 | 1.67% |