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
2026-06-18	97.70	95.76	-2.03	-2.08%	95.00	98.71	228795	220326	3.78%
2026-06-17	96.00	97.79	1.29	1.34%	95.46	98.42	273868	266579	4.52%
2026-06-16	93.20	96.50	3.30	3.54%	91.95	99.28	375837	362190	6.21%
2026-06-15	86.70	93.20	7.00	8.12%	85.60	96.77	475409	438197	7.85%
2026-06-12	79.85	86.20	7.83	9.99%	78.97	87.88	427027	360971	7.05%
2026-06-11	80.01	78.37	-1.98	-2.46%	77.70	80.89	143480	113105	2.37%
2026-06-10	82.28	80.35	-2.73	-3.29%	79.60	82.77	152523	123500	2.52%
2026-06-09	81.09	83.08	2.40	2.97%	80.02	83.20	173951	142579	2.87%
2026-06-08	81.63	80.68	-3.30	-3.93%	80.00	84.88	178067	146221	2.94%
2026-06-05	87.87	83.98	-3.53	-4.03%	83.88	87.98	182600	156188	3.02%
2026-06-04	88.57	87.51	-1.44	-1.62%	87.02	89.60	137231	120654	2.27%
2026-06-03	88.91	88.95	-0.74	-0.83%	87.67	92.22	207229	186029	3.42%
2026-06-02	91.00	89.69	-1.44	-1.58%	87.52	91.30	186783	166561	3.09%
2026-06-01	91.30	91.13	-0.72	-0.78%	90.65	93.98	190982	176376	3.15%
2026-05-29	95.46	91.85	-3.59	-3.76%	91.35	97.27	214160	201180	3.54%
2026-05-28	96.40	95.44	-1.70	-1.75%	92.31	96.49	238325	224602	3.94%
2026-05-27	99.65	97.14	-3.67	-3.64%	96.82	101.50	206623	203944	3.41%
2026-05-26	98.58	100.81	0.97	0.97%	97.28	101.68	238101	237945	3.93%
2026-05-25	98.80	99.84	1.65	1.68%	98.03	103.18	219754	219273	3.63%
2026-05-22	101.78	98.19	-3.54	-3.48%	96.66	102.68	321048	315961	5.30%
2026-05-21	100.80	101.73	1.62	1.62%	100.80	109.30	471253	497080	7.78%
2026-05-20	100.60	100.11	-0.78	-0.77%	99.12	101.35	129929	130089	2.15%
2026-05-19	101.01	100.89	0.27	0.27%	97.88	101.40	180400	179559	2.98%
2026-05-18	99.00	100.62	1.16	1.17%	98.61	102.38	175733	177210	2.90%
2026-05-15	101.72	99.46	-2.25	-2.21%	98.78	103.94	230218	231955	3.80%
2026-05-14	106.90	101.71	-5.19	-4.86%	101.71	107.81	216343	224938	3.57%
2026-05-13	106.47	106.90	-0.16	-0.15%	103.73	107.00	203469	214524	3.36%
2026-05-12	108.00	107.06	-1.48	-1.36%	106.20	109.19	237554	255105	3.92%
2026-05-11	103.50	108.54	5.43	5.27%	103.21	109.87	417744	447797	6.90%
2026-05-08	103.02	103.11	-0.89	-0.86%	101.75	103.88	147400	151756	2.44%
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%