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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 118.38 | 119.21 | 115.01 | 115.13 | -2.75% | 17.41 | 2.46% |
| 2026-02-12 | 117.43 | 119.11 | 117.12 | 118.38 | +0.69% | 11.88 | 1.66% |
| 2026-02-11 | 118.75 | 119.40 | 117.28 | 117.58 | -1.13% | 12.24 | 1.71% |
| 2026-02-10 | 120.91 | 121.61 | 118.91 | 118.92 | -1.81% | 14.69 | 2.02% |
| 2026-02-09 | 120.91 | 121.51 | 119.91 | 121.12 | +1.35% | 15.94 | 2.18% |
| 2026-02-06 | 121.17 | 122.81 | 118.91 | 119.51 | -2.35% | 16.86 | 2.30% |
| 2026-02-05 | 120.92 | 124.35 | 120.41 | 122.39 | +0.16% | 21.67 | 2.92% |
| 2026-02-04 | 120.79 | 124.29 | 118.91 | 122.20 | +0.56% | 23.71 | 3.22% |
| 2026-02-03 | 123.76 | 124.09 | 120.27 | 121.52 | -0.46% | 20.07 | 2.73% |
| 2026-02-02 | 122.41 | 125.85 | 121.91 | 122.08 | -1.48% | 17.83 | 2.37% |
| 2026-01-30 | 127.09 | 127.10 | 123.91 | 123.91 | -2.76% | 20.35 | 2.71% |
| 2026-01-29 | 124.42 | 128.91 | 122.51 | 127.43 | +1.50% | 30.65 | 4.06% |
| 2026-01-28 | 125.91 | 127.18 | 125.23 | 125.55 | -0.02% | 18.91 | 2.51% |
| 2026-01-27 | 126.69 | 127.57 | 122.43 | 125.57 | -1.58% | 24.65 | 3.30% |
| 2026-01-26 | 127.91 | 131.52 | 126.39 | 127.59 | -1.21% | 29.01 | 3.75% |
| 2026-01-23 | 128.71 | 130.36 | 127.94 | 129.16 | +0.80% | 21.81 | 2.82% |
| 2026-01-22 | 128.79 | 130.51 | 127.71 | 128.13 | -0.45% | 19.97 | 2.59% |
| 2026-01-21 | 128.91 | 131.02 | 128.59 | 128.71 | -0.50% | 21.06 | 2.71% |
| 2026-01-20 | 131.12 | 132.63 | 128.47 | 129.36 | -2.15% | 22.78 | 2.92% |
| 2026-01-19 | 134.33 | 134.34 | 129.09 | 132.19 | -2.01% | 33.65 | 4.27% |