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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 126.41 | 137.90 | 125.91 | 134.55 | +5.19% | 59.32 | 7.51% |
| 2025-12-16 | 124.96 | 131.03 | 124.96 | 127.92 | +1.49% | 38.38 | 4.99% |
| 2025-12-15 | 125.80 | 129.11 | 124.45 | 126.04 | -0.60% | 27.11 | 3.56% |
| 2025-12-12 | 125.46 | 130.42 | 123.95 | 126.80 | +1.39% | 53.49 | 6.99% |
| 2025-12-11 | 127.72 | 129.01 | 125.06 | 125.06 | -3.05% | 24.45 | 3.21% |
| 2025-12-10 | 126.54 | 130.01 | 125.01 | 129.00 | +1.10% | 34.28 | 4.48% |
| 2025-12-09 | 128.71 | 129.91 | 126.22 | 127.59 | -2.65% | 38.74 | 5.06% |
| 2025-12-08 | 131.90 | 136.53 | 129.91 | 131.07 | +0.28% | 67.04 | 8.40% |
| 2025-12-05 | 121.22 | 135.34 | 121.22 | 130.70 | +7.29% | 69.51 | 8.99% |
| 2025-12-04 | 119.80 | 123.28 | 118.47 | 121.81 | +1.59% | 16.74 | 2.31% |
| 2025-12-03 | 121.79 | 123.57 | 119.24 | 119.90 | -1.17% | 14.26 | 1.97% |
| 2025-12-02 | 123.90 | 123.91 | 120.97 | 121.32 | -2.53% | 16.27 | 2.23% |
| 2025-12-01 | 122.16 | 125.34 | 121.91 | 124.47 | +1.58% | 22.89 | 3.08% |
| 2025-11-28 | 120.02 | 122.86 | 119.91 | 122.53 | +1.34% | 15.23 | 2.09% |
| 2025-11-27 | 121.81 | 124.11 | 120.57 | 120.91 | -0.85% | 20.05 | 2.74% |
| 2025-11-26 | 119.41 | 124.10 | 119.02 | 121.95 | +1.39% | 24.85 | 3.40% |
| 2025-11-25 | 119.77 | 122.27 | 118.73 | 120.28 | +1.02% | 23.51 | 3.25% |
| 2025-11-24 | 117.30 | 120.39 | 115.52 | 119.06 | +1.70% | 23.06 | 3.26% |
| 2025-11-21 | 119.11 | 121.46 | 116.87 | 117.08 | -2.77% | 25.15 | 3.53% |
| 2025-11-20 | 126.91 | 127.16 | 120.31 | 120.41 | -2.23% | 22.98 | 3.13% |