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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 100.20 | 100.20 | 97.82 | 98.97 | -1.84% | 14.14 | 2.37% |
| 2026-04-20 | 99.55 | 102.19 | 99.31 | 100.83 | +1.30% | 17.35 | 2.84% |
| 2026-04-17 | 99.17 | 100.28 | 97.69 | 99.54 | -0.28% | 18.84 | 3.15% |
| 2026-04-16 | 100.10 | 101.14 | 97.57 | 99.82 | -1.48% | 21.36 | 3.54% |
| 2026-04-15 | 104.50 | 104.88 | 100.88 | 101.32 | -2.44% | 16.28 | 2.63% |
| 2026-04-14 | 103.78 | 104.28 | 101.66 | 103.85 | +1.16% | 20.81 | 3.35% |
| 2026-04-13 | 101.03 | 104.53 | 99.84 | 102.66 | +0.96% | 23.03 | 3.71% |
| 2026-04-10 | 100.30 | 106.00 | 100.07 | 101.68 | +3.07% | 35.03 | 5.59% |
| 2026-04-09 | 100.80 | 100.82 | 98.61 | 98.65 | -4.18% | 16.12 | 2.67% |
| 2026-04-08 | 98.10 | 103.60 | 98.10 | 102.95 | +7.73% | 28.63 | 4.66% |
| 2026-04-07 | 95.00 | 96.30 | 94.28 | 95.56 | +0.80% | 8.99 | 1.56% |
| 2026-04-03 | 98.20 | 99.00 | 94.78 | 94.80 | -3.27% | 13.46 | 2.32% |
| 2026-04-02 | 99.62 | 100.40 | 97.32 | 98.00 | -2.24% | 10.71 | 1.80% |
| 2026-04-01 | 99.12 | 101.60 | 99.12 | 100.25 | +3.05% | 17.70 | 2.91% |
| 2026-03-31 | 98.87 | 101.75 | 97.18 | 97.28 | -1.64% | 12.61 | 2.10% |
| 2026-03-30 | 97.01 | 99.77 | 97.01 | 98.90 | +0.51% | 10.27 | 1.72% |
| 2026-03-27 | 96.74 | 99.78 | 96.45 | 98.40 | +1.41% | 13.02 | 2.19% |
| 2026-03-26 | 100.71 | 100.99 | 96.87 | 97.03 | -3.89% | 15.23 | 2.56% |
| 2026-03-25 | 99.39 | 102.55 | 99.25 | 100.96 | +1.27% | 17.57 | 2.87% |
| 2026-03-24 | 101.85 | 102.35 | 97.50 | 99.69 | -0.27% | 18.88 | 3.15% |