53.030-2.911% -1.590
- 今开
- 54.830
- 最高
- 55.170
- 最低
- 52.530
- 换手
- 1.654%
- 成交额
- 7.84亿
- 市盈率
- 139.553
- 总市值
- 474.08亿
- 流通值
- 470.50亿
- 量比
- 0.000
股票人气#--热度 69.88
均价：53.030最新：53.030 -1.590 -2.911%
模拟交易热度
0 人次挑战过 指南针
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 指南针 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
指南针股票行情概况
截至最新交易时点，指南针（300803）股价为 53.030 元，日内下跌 2.911%，总市值约 474.08 亿元。
近20个交易日涨跌幅为 -9.11%，MA5、MA10、MA20分别为 53.03元、54.5元、55.25元。
近一年最高价 74.855 元，最低价 50.972 元，当前价格距离年内高点 29.16%。以上均由本地历史行情计算。
指南针技术指标
MA5 53.03MA10 54.5MA20 55.25MA60 56.3420日涨跌 -9.11%60日涨跌 -2.79%年内最高 74.855年内最低 50.972
指南针最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 54.830 | 53.030 | 55.170 | 52.530 | -2.911% | 1,467.32万 | 1.654% |
| 2026-10-05 | 54.830 | 53.030 | 55.170 | 52.530 | -2.911% | 1,467.32万 | 1.654% |
| 2026-10-02 | 54.830 | 53.030 | 55.170 | 52.530 | -2.911% | 1,467.32万 | 1.654% |
| 2026-10-01 | 54.830 | 53.030 | 55.170 | 52.530 | -2.911% | 1,467.32万 | 1.654% |
| 2026-09-30 | 54.830 | 53.030 | 55.170 | 52.530 | -2.911% | 14.67万 | 0.000% |
| 2026-09-29 | 53.700 | 54.620 | 54.980 | 53.700 | 1.204% | 11.30万 | 0.000% |
| 2026-09-28 | 56.100 | 53.970 | 56.450 | 53.610 | -4.478% | 16.07万 | 0.000% |
| 2026-09-27 | 58.200 | 56.500 | 58.250 | 56.460 | -3.004% | 1,571.23万 | 1.771% |
| 2026-09-24 | 58.200 | 56.500 | 58.250 | 56.460 | -3.004% | 15.71万 | 0.000% |
| 2026-09-23 | 58.180 | 58.250 | 59.110 | 57.220 | 0.674% | 19.43万 | 0.000% |
| 2026-09-22 | 57.000 | 57.860 | 58.490 | 56.650 | 1.755% | 24.94万 | 0.000% |
| 2026-09-21 | 56.552 | 56.862 | 57.276 | 56.235 | 0.548% | 12.45万 | 0.000% |
| 2026-09-18 | 55.297 | 56.552 | 56.972 | 55.110 | 3.719% | 16.46万 | 0.000% |
| 2026-09-17 | 55.172 | 54.524 | 55.793 | 54.435 | -2.032% | 9.97万 | 0.000% |
| 2026-09-16 | 53.179 | 55.655 | 56.345 | 52.897 | 4.601% | 17.32万 | 0.000% |
| 2026-09-15 | 54.655 | 53.207 | 54.683 | 53.172 | -1.556% | 9.66万 | 0.000% |
| 2026-09-14 | 54.476 | 54.048 | 54.952 | 54.035 | -1.197% | 10.09万 | 0.000% |
| 2026-09-11 | 57.103 | 54.703 | 57.366 | 54.538 | -6.375% | 20.77万 | 0.000% |
| 2026-09-10 | 57.862 | 58.428 | 59.510 | 57.241 | 0.570% | 15.17万 | 0.000% |
| 2026-09-09 | 58.352 | 58.097 | 58.662 | 57.800 | -0.425% | 11.22万 | 0.000% |
| 2026-09-08 | 58.559 | 58.345 | 59.614 | 58.028 | -0.411% | 14.55万 | 0.000% |
| 2026-09-07 | 60.766 | 58.586 | 61.138 | 58.317 | -3.565% | 24.90万 | 0.000% |
| 2026-09-04 | 59.655 | 60.752 | 62.462 | 59.303 | 2.837% | 35.46万 | 0.000% |
| 2026-09-03 | 58.621 | 59.076 | 61.248 | 57.931 | 1.783% | 24.48万 | 0.000% |
| 2026-09-02 | 58.759 | 58.041 | 59.235 | 57.697 | -2.763% | 13.95万 | 0.000% |
| 2026-09-01 | 58.821 | 59.690 | 60.814 | 58.324 | 1.477% | 22.23万 | 0.000% |
| 2026-08-31 | 59.035 | 58.821 | 59.428 | 57.110 | -1.033% | 19.16万 | 0.000% |
| 2026-08-28 | 59.448 | 59.435 | 60.828 | 58.848 | -1.451% | 24.10万 | 0.000% |
| 2026-08-27 | 56.414 | 60.310 | 60.559 | 56.414 | 5.132% | 38.42万 | 0.000% |
| 2026-08-26 | 55.241 | 57.366 | 58.897 | 54.738 | 4.158% | 27.81万 | 0.000% |