指南针 (300803) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	104.20	104.00	1.00	0.97%	102.50	105.81	198052	205027	3.27%
2026-05-06	98.81	103.00	4.61	4.69%	98.81	105.33	325251	334043	5.37%
2026-04-30	96.88	98.39	1.05	1.08%	96.69	100.99	188395	186382	3.11%
2026-04-29	95.54	97.34	1.32	1.37%	95.48	97.82	136245	131706	2.25%
2026-04-28	96.05	96.02	-0.83	-0.86%	95.50	98.30	138662	134008	2.29%
2026-04-27	96.51	96.85	0.79	0.82%	96.50	99.14	130220	127160	2.15%
2026-04-24	98.63	96.06	-2.11	-2.15%	95.50	98.68	133373	128457	2.20%
2026-04-23	100.72	98.17	-2.79	-2.76%	97.12	100.72	169889	167491	2.81%
2026-04-22	98.50	100.96	1.99	2.01%	97.80	101.40	170183	170245	2.81%
2026-04-21	100.20	98.97	-1.86	-1.84%	97.82	100.20	143394	141437	2.37%
2026-04-20	99.55	100.83	1.29	1.30%	99.31	102.19	171721	173505	2.84%
2026-04-17	99.17	99.54	-0.28	-0.28%	97.69	100.28	190714	188395	3.15%
2026-04-16	100.10	99.82	-1.50	-1.48%	97.57	101.14	214195	213574	3.54%
2026-04-15	104.50	101.32	-2.53	-2.44%	100.88	104.88	159013	162772	2.63%
2026-04-14	103.78	103.85	1.19	1.16%	101.66	104.28	202563	208107	3.35%
2026-04-13	101.03	102.66	0.98	0.96%	99.84	104.53	224708	230299	3.71%
2026-04-10	100.30	101.68	3.03	3.07%	100.07	106.00	338549	350328	5.59%
2026-04-09	100.80	98.65	-4.30	-4.18%	98.61	100.82	161840	161167	2.67%
2026-04-08	98.10	102.95	7.39	7.73%	98.10	103.60	281788	286305	4.66%
2026-04-07	95.00	95.56	0.76	0.80%	94.28	96.30	94184	89895	1.56%
2026-04-03	98.20	94.80	-3.20	-3.27%	94.78	99.00	140564	134635	2.32%
2026-04-02	99.62	98.00	-2.25	-2.24%	97.32	100.40	108887	107055	1.80%
2026-04-01	99.12	100.25	2.97	3.05%	99.12	101.60	176309	177047	2.91%
2026-03-31	98.87	97.28	-1.62	-1.64%	97.18	101.75	126968	126092	2.10%
2026-03-30	97.01	98.90	0.50	0.51%	97.01	99.77	104031	102674	1.72%
2026-03-27	96.74	98.40	1.37	1.41%	96.45	99.78	132386	130166	2.19%
2026-03-26	100.71	97.03	-3.93	-3.89%	96.87	100.99	154997	152321	2.56%
2026-03-25	99.39	100.96	1.27	1.27%	99.25	102.55	173692	175650	2.87%
2026-03-24	101.85	99.69	-0.27	-0.27%	97.50	102.35	190655	188784	3.15%
2026-03-23	99.99	99.96	-1.44	-1.42%	99.20	103.00	212748	215075	3.51%
2026-03-20	105.63	101.40	-3.56	-3.39%	101.35	105.96	160684	165545	2.65%
2026-03-19	104.88	104.96	-1.04	-0.98%	104.42	106.83	145231	153124	2.40%
2026-03-18	106.83	106.00	-0.57	-0.53%	104.80	106.99	144852	152938	2.39%
2026-03-17	105.01	106.57	1.63	1.55%	104.66	110.89	294186	317974	4.86%
2026-03-16	103.27	104.94	1.67	1.62%	102.10	105.20	134029	139416	2.21%
2026-03-13	106.00	103.27	-3.31	-3.11%	103.23	106.50	139820	145772	2.31%
2026-03-12	107.63	106.58	-1.82	-1.68%	105.86	108.86	128070	137122	2.12%
2026-03-11	108.07	108.40	0.36	0.33%	107.70	109.79	135071	146769	2.23%
2026-03-10	110.00	108.04	-0.78	-0.72%	107.38	111.33	172946	188289	2.86%
2026-03-09	109.01	108.82	-3.56	-3.17%	107.15	109.66	174079	188747	2.88%
2026-03-06	110.19	112.38	1.71	1.55%	109.88	114.18	159646	179164	2.64%
2026-03-05	113.90	110.75	-1.23	-1.10%	109.60	114.20	176852	196704	2.92%
2026-03-04	111.53	111.98	-1.05	-0.93%	111.11	114.95	146906	165447	2.43%
2026-03-03	114.50	113.03	-1.46	-1.28%	112.77	118.49	251798	291190	4.16%
2026-03-02	114.00	114.49	-1.54	-1.33%	112.33	115.50	167733	191292	2.77%
2026-02-27	115.88	116.03	-0.21	-0.18%	115.00	117.50	118840	138234	1.96%
2026-02-26	117.91	116.24	-1.53	-1.30%	115.79	117.91	117502	136894	1.94%
2026-02-25	114.88	117.77	3.31	2.89%	114.38	119.50	188282	221328	3.11%
2026-02-24	116.01	114.46	-0.75	-0.65%	114.01	116.25	108248	124402	1.79%
2026-02-13	118.47	115.21	-3.26	-2.75%	115.09	119.30	148711	174113	2.46%
2026-02-12	117.51	118.47	0.81	0.69%	117.20	119.20	100543	118825	1.66%
2026-02-11	118.84	117.66	-1.35	-1.13%	117.36	119.49	103420	122427	1.71%
2026-02-10	121.00	119.01	-2.20	-1.82%	119.00	121.70	122365	146938	2.02%
2026-02-09	121.00	121.21	1.61	1.35%	120.00	121.60	131911	159413	2.18%
2026-02-06	121.26	119.60	-2.88	-2.35%	119.00	122.90	139139	168631	2.30%
2026-02-05	121.01	122.48	0.19	0.16%	120.50	124.44	177012	216717	2.92%
2026-02-04	120.88	122.29	0.68	0.56%	119.00	124.38	195023	237118	3.22%
2026-02-03	123.85	121.61	-0.56	-0.46%	120.36	124.18	165099	200686	2.73%
2026-02-02	122.50	122.17	-1.83	-1.48%	122.00	125.94	143730	178311	2.37%
2026-01-30	127.18	124.00	-3.52	-2.76%	124.00	127.19	162499	203468	2.71%
2026-01-29	124.51	127.52	1.88	1.50%	122.60	129.00	242876	306516	4.06%
2026-01-28	126.00	125.64	-0.02	-0.02%	125.32	127.27	150091	189109	2.51%