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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 137.28 | 140.34 | 134.56 | 134.90 | -0.23% | 33.69 | 4.12% |
| 2026-01-15 | 140.90 | 142.50 | 133.90 | 135.21 | -4.70% | 51.63 | 6.30% |
| 2026-01-14 | 142.01 | 154.30 | 140.56 | 141.89 | -0.96% | 88.61 | 10.04% |
| 2026-01-13 | 149.90 | 151.69 | 141.98 | 143.26 | -3.03% | 58.81 | 6.69% |
| 2026-01-12 | 138.71 | 150.89 | 138.08 | 147.73 | +6.31% | 78.61 | 9.00% |
| 2026-01-09 | 137.02 | 140.87 | 137.02 | 138.96 | +0.40% | 38.08 | 4.57% |
| 2026-01-08 | 140.64 | 141.40 | 136.78 | 138.41 | -3.20% | 41.58 | 5.02% |
| 2026-01-07 | 145.50 | 147.79 | 141.20 | 142.99 | -3.82% | 55.81 | 6.46% |
| 2026-01-06 | 135.63 | 149.12 | 134.60 | 148.67 | +9.61% | 91.78 | 10.59% |
| 2026-01-05 | 130.42 | 136.50 | 130.41 | 135.63 | +3.71% | 42.01 | 5.22% |
| 2025-12-31 | 134.20 | 135.83 | 130.78 | 130.78 | -2.91% | 29.78 | 3.73% |
| 2025-12-30 | 132.90 | 136.05 | 132.02 | 134.69 | +0.82% | 27.07 | 3.38% |
| 2025-12-29 | 134.09 | 135.18 | 132.61 | 133.60 | -1.07% | 26.71 | 3.33% |
| 2025-12-26 | 133.52 | 140.17 | 133.47 | 135.05 | +0.42% | 51.59 | 6.27% |
| 2025-12-25 | 132.90 | 135.86 | 131.50 | 134.48 | +1.05% | 33.30 | 4.15% |
| 2025-12-24 | 128.34 | 134.65 | 128.34 | 133.08 | +3.02% | 35.38 | 4.47% |
| 2025-12-23 | 129.51 | 131.98 | 128.09 | 129.18 | -0.72% | 23.70 | 3.05% |
| 2025-12-22 | 129.41 | 131.70 | 129.41 | 130.12 | -0.66% | 24.67 | 3.15% |
| 2025-12-19 | 130.04 | 133.89 | 128.72 | 130.98 | +1.36% | 32.19 | 4.08% |
| 2025-12-18 | 132.41 | 133.74 | 129.11 | 129.22 | -3.97% | 35.91 | 4.58% |