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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 99.99 | 103.00 | 99.20 | 99.96 | -1.42% | 21.51 | 3.51% |
| 2026-03-20 | 105.63 | 105.96 | 101.35 | 101.40 | -3.39% | 16.55 | 2.65% |
| 2026-03-19 | 104.88 | 106.83 | 104.42 | 104.96 | -0.98% | 15.31 | 2.40% |
| 2026-03-18 | 106.83 | 106.99 | 104.80 | 106.00 | -0.53% | 15.29 | 2.39% |
| 2026-03-17 | 105.01 | 110.89 | 104.66 | 106.57 | +1.55% | 31.80 | 4.86% |
| 2026-03-16 | 103.27 | 105.20 | 102.10 | 104.94 | +1.62% | 13.94 | 2.21% |
| 2026-03-13 | 106.00 | 106.50 | 103.23 | 103.27 | -3.11% | 14.58 | 2.31% |
| 2026-03-12 | 107.63 | 108.86 | 105.86 | 106.58 | -1.68% | 13.71 | 2.12% |
| 2026-03-11 | 108.07 | 109.79 | 107.70 | 108.40 | +0.33% | 14.68 | 2.23% |
| 2026-03-10 | 110.00 | 111.33 | 107.38 | 108.04 | -0.72% | 18.83 | 2.86% |
| 2026-03-09 | 109.01 | 109.66 | 107.15 | 108.82 | -3.17% | 18.87 | 2.88% |
| 2026-03-06 | 110.19 | 114.18 | 109.88 | 112.38 | +1.55% | 17.92 | 2.64% |
| 2026-03-05 | 113.82 | 114.12 | 109.52 | 110.67 | -1.10% | 19.67 | 2.92% |
| 2026-03-04 | 111.45 | 114.87 | 111.03 | 111.90 | -0.93% | 16.54 | 2.43% |
| 2026-03-03 | 114.42 | 118.40 | 112.69 | 112.95 | -1.28% | 29.12 | 4.16% |
| 2026-03-02 | 113.92 | 115.42 | 112.25 | 114.41 | -1.33% | 19.13 | 2.77% |
| 2026-02-27 | 115.80 | 117.42 | 114.92 | 115.95 | -0.18% | 13.82 | 1.96% |
| 2026-02-26 | 117.82 | 117.82 | 115.71 | 116.16 | -1.30% | 13.69 | 1.94% |
| 2026-02-25 | 114.80 | 119.41 | 114.30 | 117.68 | +2.89% | 22.13 | 3.11% |
| 2026-02-24 | 115.93 | 116.17 | 113.93 | 114.38 | -0.65% | 12.44 | 1.79% |