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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 147.78 | 158.69 | 146.77 | 157.60 | +6.22% | 81.68 | 8.98% |
| 2025-09-15 | 145.79 | 152.39 | 145.79 | 148.36 | +1.78% | 62.46 | 6.99% |
| 2025-09-12 | 148.27 | 154.86 | 145.70 | 145.77 | -2.78% | 85.06 | 9.53% |
| 2025-09-11 | 137.37 | 151.72 | 136.66 | 149.94 | +9.20% | 98.87 | 11.33% |
| 2025-09-10 | 134.89 | 139.89 | 132.90 | 137.31 | +3.36% | 58.14 | 7.06% |
| 2025-09-09 | 137.90 | 138.35 | 132.66 | 132.84 | -3.13% | 48.03 | 5.92% |
| 2025-09-08 | 136.22 | 139.01 | 134.67 | 137.13 | -1.19% | 44.12 | 5.40% |
| 2025-09-05 | 135.90 | 139.20 | 131.56 | 138.78 | +3.10% | 58.23 | 7.13% |
| 2025-09-04 | 138.01 | 141.10 | 132.31 | 134.60 | -2.34% | 74.69 | 9.06% |
| 2025-09-03 | 145.00 | 146.78 | 136.80 | 137.83 | -3.85% | 74.85 | 8.85% |
| 2025-09-02 | 148.69 | 151.07 | 141.78 | 143.36 | -4.92% | 79.45 | 9.08% |
| 2025-09-01 | 149.89 | 152.88 | 144.90 | 150.77 | +0.55% | 76.68 | 8.61% |
| 2025-08-29 | 154.89 | 165.88 | 147.00 | 149.94 | -4.05% | 116.52 | 12.35% |
| 2025-08-28 | 141.91 | 158.69 | 136.89 | 156.28 | +3.04% | 111.10 | 12.72% |
| 2025-08-27 | 155.49 | 157.89 | 146.00 | 151.67 | -4.29% | 115.19 | 12.64% |
| 2025-08-26 | 143.41 | 158.47 | 143.40 | 158.47 | +8.43% | 107.74 | 11.78% |
| 2025-08-25 | 140.89 | 155.39 | 139.90 | 146.14 | +3.48% | 122.87 | 13.98% |
| 2025-08-22 | 127.21 | 141.90 | 127.08 | 141.23 | +10.19% | 109.41 | 13.37% |
| 2025-08-21 | 125.66 | 132.71 | 123.01 | 128.17 | +3.19% | 104.96 | 13.68% |
| 2025-08-20 | 125.11 | 127.09 | 120.59 | 124.21 | -1.78% | 77.08 | 10.37% |