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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 57.42 | 58.26 | 57.34 | 58.19 | +1.01% | 5.26 | 1.54% |
| 2025-05-23 | 59.34 | 59.92 | 57.46 | 57.61 | -3.35% | 9.83 | 2.83% |
| 2025-05-22 | 59.46 | 60.20 | 59.24 | 59.61 | -0.67% | 6.52 | 1.85% |
| 2025-05-21 | 60.30 | 60.75 | 59.59 | 60.01 | -0.45% | 7.14 | 2.01% |
| 2025-05-20 | 60.08 | 60.90 | 59.62 | 60.28 | +0.72% | 8.69 | 2.44% |
| 2025-05-19 | 59.96 | 60.56 | 59.36 | 59.85 | -0.76% | 7.66 | 2.16% |
| 2025-05-16 | 61.55 | 61.71 | 60.18 | 60.31 | -2.52% | 10.27 | 2.86% |
| 2025-05-15 | 63.45 | 63.97 | 61.84 | 61.87 | -4.56% | 15.92 | 4.30% |
| 2025-05-14 | 60.67 | 67.16 | 59.85 | 64.82 | +6.22% | 30.05 | 8.03% |
| 2025-05-13 | 62.26 | 62.51 | 60.76 | 61.03 | -1.66% | 11.81 | 3.24% |
| 2025-05-12 | 59.86 | 62.41 | 59.01 | 62.06 | +5.47% | 18.51 | 5.15% |
| 2025-05-09 | 60.01 | 60.07 | 58.62 | 58.84 | -2.68% | 10.97 | 3.14% |
| 2025-05-08 | 60.84 | 61.55 | 60.04 | 60.46 | -0.82% | 14.06 | 3.92% |
| 2025-05-07 | 65.75 | 67.63 | 60.52 | 60.96 | -0.26% | 27.23 | 7.24% |
| 2025-05-06 | 59.31 | 62.04 | 59.19 | 61.12 | +4.00% | 15.12 | 4.21% |