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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 144.40 | 146.34 | 143.40 | 144.10 | -1.62% | 26.45 | 3.06% |
| 2025-10-21 | 144.11 | 148.47 | 141.92 | 146.47 | +3.00% | 42.57 | 4.89% |
| 2025-10-20 | 145.39 | 146.13 | 141.25 | 142.21 | +0.21% | 33.08 | 3.85% |
| 2025-10-17 | 148.36 | 150.34 | 141.08 | 141.91 | -3.79% | 39.56 | 4.53% |
| 2025-10-16 | 148.89 | 152.71 | 146.69 | 147.49 | -1.60% | 32.75 | 3.68% |
| 2025-10-15 | 147.02 | 151.39 | 144.90 | 149.89 | +2.44% | 39.90 | 4.49% |
| 2025-10-14 | 150.39 | 156.39 | 145.59 | 146.32 | -2.25% | 49.74 | 5.50% |
| 2025-10-13 | 145.89 | 151.85 | 145.21 | 149.69 | -2.92% | 48.29 | 5.41% |
| 2025-10-10 | 164.54 | 166.34 | 153.69 | 154.19 | -7.46% | 74.69 | 7.89% |
| 2025-10-09 | 164.48 | 170.06 | 162.84 | 166.61 | -0.24% | 69.18 | 6.93% |
| 2025-09-30 | 166.70 | 169.78 | 164.35 | 167.01 | +0.19% | 82.95 | 8.28% |
| 2025-09-29 | 151.00 | 175.87 | 151.00 | 166.69 | +9.78% | 110.93 | 11.36% |
| 2025-09-26 | 154.89 | 157.49 | 151.46 | 151.84 | -3.15% | 42.10 | 4.56% |
| 2025-09-25 | 157.07 | 161.88 | 156.56 | 156.79 | -1.26% | 52.97 | 5.57% |
| 2025-09-24 | 153.89 | 162.46 | 151.16 | 158.80 | +2.08% | 70.87 | 7.56% |
| 2025-09-23 | 155.88 | 156.79 | 149.97 | 155.56 | -3.44% | 68.29 | 7.40% |
| 2025-09-22 | 153.09 | 161.88 | 153.09 | 161.09 | +5.09% | 69.00 | 7.28% |
| 2025-09-19 | 156.39 | 161.20 | 153.29 | 153.29 | -3.51% | 64.48 | 6.87% |
| 2025-09-18 | 165.88 | 169.01 | 156.28 | 158.87 | -8.04% | 112.91 | 11.58% |
| 2025-09-17 | 156.89 | 178.88 | 154.47 | 172.76 | +9.62% | 109.78 | 11.10% |