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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 123.57 | 125.71 | 122.35 | 123.16 | -0.92% | 17.79 | 2.40% |
| 2025-11-18 | 122.91 | 126.41 | 122.22 | 124.30 | +1.13% | 31.62 | 4.23% |
| 2025-11-17 | 122.15 | 123.57 | 121.81 | 122.91 | +0.59% | 16.34 | 2.22% |
| 2025-11-14 | 121.58 | 124.26 | 121.57 | 122.19 | -1.12% | 20.48 | 2.78% |
| 2025-11-13 | 121.10 | 123.90 | 120.03 | 123.57 | +1.93% | 27.01 | 3.69% |
| 2025-11-12 | 123.91 | 124.41 | 117.77 | 121.23 | -2.63% | 44.95 | 6.24% |
| 2025-11-11 | 134.90 | 135.00 | 122.57 | 124.51 | -6.90% | 54.39 | 7.12% |
| 2025-11-10 | 132.75 | 135.28 | 131.52 | 133.73 | +1.20% | 26.57 | 3.33% |
| 2025-11-07 | 134.40 | 135.40 | 131.47 | 132.14 | -3.19% | 37.13 | 4.66% |
| 2025-11-06 | 136.00 | 140.13 | 135.11 | 136.50 | +0.42% | 33.97 | 4.12% |
| 2025-11-05 | 134.45 | 139.89 | 134.05 | 135.93 | -1.26% | 27.84 | 3.38% |
| 2025-11-04 | 143.89 | 143.89 | 137.45 | 137.66 | -4.53% | 35.33 | 4.23% |
| 2025-11-03 | 142.70 | 145.20 | 139.90 | 144.20 | -0.03% | 25.24 | 2.96% |
| 2025-10-31 | 146.39 | 148.39 | 143.92 | 144.24 | -0.76% | 30.10 | 3.43% |
| 2025-10-30 | 154.82 | 154.89 | 145.30 | 145.34 | -7.46% | 64.06 | 7.13% |
| 2025-10-29 | 149.41 | 159.83 | 149.04 | 157.06 | +3.78% | 78.27 | 8.38% |
| 2025-10-28 | 150.46 | 157.57 | 148.48 | 151.33 | -1.30% | 52.76 | 5.77% |
| 2025-10-27 | 155.89 | 157.91 | 151.47 | 153.32 | -1.84% | 66.98 | 7.26% |
| 2025-10-24 | 148.12 | 156.19 | 146.92 | 156.19 | +5.44% | 62.30 | 6.85% |
| 2025-10-23 | 143.92 | 148.17 | 138.62 | 148.12 | +2.79% | 42.66 | 4.95% |