指南针（300803）历史行情

以下为指南针近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	54.830	53.030	55.170	52.530	-1.590	-2.911%	1,467.32万	7.84亿	1.654%
2026-10-05	54.830	53.030	55.170	52.530	-1.590	-2.911%	1,467.32万	7.84亿	1.654%
2026-10-02	54.830	53.030	55.170	52.530	-1.590	-2.911%	1,467.32万	7.84亿	1.654%
2026-10-01	54.830	53.030	55.170	52.530	-1.590	-2.911%	1,467.32万	7.84亿	1.654%
2026-09-30	54.830	53.030	55.170	52.530	-1.590	-2.911%	14.67万	0.00亿	0.000%
2026-09-29	53.700	54.620	54.980	53.700	0.650	1.204%	11.30万	0.00亿	0.000%
2026-09-28	56.100	53.970	56.450	53.610	-2.530	-4.478%	16.07万	0.00亿	0.000%
2026-09-27	58.200	56.500	58.250	56.460	-1.750	-3.004%	1,571.23万	8.98亿	1.771%
2026-09-24	58.200	56.500	58.250	56.460	-1.750	-3.004%	15.71万	0.00亿	0.000%
2026-09-23	58.180	58.250	59.110	57.220	0.390	0.674%	19.43万	0.00亿	0.000%
2026-09-22	57.000	57.860	58.490	56.650	0.998	1.755%	24.94万	0.00亿	0.000%
2026-09-21	56.552	56.862	57.276	56.235	0.310	0.548%	12.45万	0.00亿	0.000%
2026-09-18	55.297	56.552	56.972	55.110	2.028	3.719%	16.46万	0.00亿	0.000%
2026-09-17	55.172	54.524	55.793	54.435	-1.131	-2.032%	9.97万	0.00亿	0.000%
2026-09-16	53.179	55.655	56.345	52.897	2.448	4.601%	17.32万	0.00亿	0.000%
2026-09-15	54.655	53.207	54.683	53.172	-0.841	-1.556%	9.66万	0.00亿	0.000%
2026-09-14	54.476	54.048	54.952	54.035	-0.655	-1.197%	10.09万	0.00亿	0.000%
2026-09-11	57.103	54.703	57.366	54.538	-3.725	-6.375%	20.77万	0.00亿	0.000%
2026-09-10	57.862	58.428	59.510	57.241	0.331	0.570%	15.17万	0.00亿	0.000%
2026-09-09	58.352	58.097	58.662	57.800	-0.248	-0.425%	11.22万	0.00亿	0.000%
2026-09-08	58.559	58.345	59.614	58.028	-0.241	-0.411%	14.55万	0.00亿	0.000%
2026-09-07	60.766	58.586	61.138	58.317	-2.166	-3.565%	24.90万	0.00亿	0.000%
2026-09-04	59.655	60.752	62.462	59.303	1.676	2.837%	35.46万	0.00亿	0.000%
2026-09-03	58.621	59.076	61.248	57.931	1.035	1.783%	24.48万	0.00亿	0.000%
2026-09-02	58.759	58.041	59.235	57.697	-1.649	-2.763%	13.95万	0.00亿	0.000%
2026-09-01	58.821	59.690	60.814	58.324	0.869	1.477%	22.23万	0.00亿	0.000%
2026-08-31	59.035	58.821	59.428	57.110	-0.614	-1.033%	19.16万	0.00亿	0.000%
2026-08-28	59.448	59.435	60.828	58.848	-0.875	-1.451%	24.10万	0.00亿	0.000%
2026-08-27	56.414	60.310	60.559	56.414	2.944	5.132%	38.42万	0.00亿	0.000%
2026-08-26	55.241	57.366	58.897	54.738	2.290	4.158%	27.81万	0.00亿	0.000%
2026-08-25	55.172	55.076	55.724	54.676	-0.276	-0.499%	8.94万	0.00亿	0.000%
2026-08-24	56.338	55.352	56.862	54.897	-1.117	-1.978%	10.52万	0.00亿	0.000%
2026-08-21	54.483	56.469	56.910	54.041	1.766	3.228%	16.22万	0.00亿	0.000%
2026-08-20	55.379	54.703	55.490	54.138	0.034	0.062%	9.19万	0.00亿	0.000%
2026-08-19	56.600	54.669	57.035	54.641	-2.593	-4.528%	13.26万	0.00亿	0.000%
2026-08-18	58.235	57.262	58.248	56.379	-1.241	-2.121%	14.08万	0.00亿	0.000%
2026-08-17	57.448	58.503	58.531	56.552	0.944	1.640%	12.11万	0.00亿	0.000%
2026-08-14	57.931	57.559	58.821	56.917	-0.496	-0.854%	12.97万	0.00亿	0.000%
2026-08-13	58.552	58.055	60.076	58.055	-0.414	-0.708%	21.14万	0.00亿	0.000%
2026-08-12	57.931	58.469	58.869	57.586	0.441	0.760%	12.03万	0.00亿	0.000%
2026-08-11	57.469	58.028	58.876	57.221	0.145	0.251%	13.70万	0.00亿	0.000%
2026-08-10	57.938	57.883	58.966	57.241	-0.048	-0.083%	12.66万	0.00亿	0.000%
2026-08-07	57.910	57.931	58.303	56.821	-0.235	-0.404%	15.98万	0.00亿	0.000%
2026-08-06	57.800	58.166	59.697	57.531	-0.565	-0.962%	17.61万	0.00亿	0.000%
2026-08-05	57.579	58.731	59.483	56.938	1.379	2.404%	23.65万	0.00亿	0.000%
2026-08-04	57.379	57.352	57.828	56.552	0.628	1.107%	15.36万	0.00亿	0.000%
2026-08-03	56.324	56.724	57.235	55.283	-0.111	-0.195%	16.36万	0.00亿	0.000%
2026-07-31	54.559	56.835	58.759	54.428	1.800	3.271%	28.94万	0.00亿	0.000%
2026-07-30	54.903	55.035	56.552	54.621	-0.434	-0.782%	19.64万	0.00亿	0.000%
2026-07-29	51.035	55.469	56.566	50.007	4.497	8.822%	31.32万	0.00亿	0.000%
2026-07-28	51.241	50.972	52.103	50.897	-1.118	-2.146%	11.42万	0.00亿	0.000%
2026-07-27	51.007	52.090	52.648	50.690	1.083	2.123%	15.10万	0.00亿	0.000%
2026-07-24	55.172	51.007	55.172	51.007	-4.772	-8.555%	21.86万	0.00亿	0.000%
2026-07-23	55.586	55.779	56.766	54.793	-0.124	-0.222%	13.72万	0.00亿	0.000%
2026-07-22	57.241	55.903	57.241	55.862	-2.028	-3.501%	18.61万	0.00亿	0.000%
2026-07-21	57.614	57.931	58.572	55.524	0.710	1.241%	27.54万	0.00亿	0.000%
2026-07-20	55.172	57.221	57.945	55.166	2.062	3.738%	24.20万	0.00亿	0.000%
2026-07-17	55.221	55.159	57.241	54.903	0.324	0.591%	28.36万	0.00亿	0.000%
2026-07-16	54.759	54.835	55.862	53.986	-0.875	-1.571%	15.16万	0.00亿	0.000%
2026-07-15	53.903	55.710	57.159	53.841	1.158	2.123%	21.72万	0.00亿	0.000%
2026-07-14	54.000	54.552	54.862	52.207	0.552	1.022%	16.87万	0.00亿	0.000%
2026-07-13	55.772	54.000	55.979	53.966	-2.076	-3.702%	17.05万	0.00亿	0.000%
2026-07-10	57.241	56.076	58.062	56.048	-1.703	-2.947%	18.55万	0.00亿	0.000%
2026-07-09	55.248	57.779	57.835	55.035	2.627	4.763%	22.42万	0.00亿	0.000%
2026-07-08	56.697	55.152	57.235	55.090	-1.738	-3.055%	17.34万	0.00亿	0.000%
2026-07-07	58.276	56.890	58.745	56.552	-1.731	-2.953%	14.01万	0.00亿	0.000%
2026-07-06	61.324	58.621	61.772	58.538	-1.751	-2.900%	17.30万	0.00亿	0.000%
2026-07-03	62.021	60.372	62.669	60.372	-1.000	-1.629%	19.82万	0.00亿	0.000%
2026-07-02	65.503	61.372	67.221	61.166	-5.125	-7.707%	31.56万	0.00亿	0.000%
2026-07-01	62.759	66.497	68.621	62.172	3.276	5.182%	43.93万	0.00亿	0.000%
2026-06-30	63.235	63.221	63.621	61.690	0.483	0.770%	21.27万	0.00亿	0.000%
2026-06-29	65.497	62.738	66.221	62.421	-2.634	-4.029%	26.87万	0.00亿	0.000%
2026-06-26	70.848	65.372	71.035	65.235	-5.007	-7.114%	30.38万	0.00亿	0.000%
2026-06-25	67.586	70.379	72.600	66.455	2.779	4.111%	40.54万	0.00亿	0.000%
2026-06-24	70.345	67.600	71.159	67.166	-3.848	-5.386%	32.69万	0.00亿	0.000%
2026-06-23	71.724	71.448	74.345	70.897	-1.380	-1.895%	45.55万	0.00亿	0.000%
2026-06-22	65.545	72.828	73.269	64.524	6.787	10.277%	64.01万	0.00亿	0.000%
2026-06-18	67.379	66.041	68.076	65.517	-1.400	-2.076%	22.88万	0.00亿	0.000%
2026-06-17	66.207	67.441	67.876	65.835	0.889	1.336%	27.39万	0.00亿	0.000%
2026-06-16	64.276	66.552	68.469	63.414	2.276	3.541%	37.58万	0.00亿	0.000%
2026-06-15	59.793	64.276	66.738	59.035	4.828	8.121%	47.54万	0.00亿	0.000%
2026-06-12	55.069	59.448	60.607	54.462	5.400	9.991%	42.70万	0.00亿	0.000%
2026-06-11	55.179	54.048	55.786	53.586	-1.366	-2.465%	14.35万	0.00亿	0.000%
2026-06-10	56.745	55.414	57.083	54.897	-1.883	-3.286%	15.25万	0.00亿	0.000%
2026-06-09	55.924	57.297	57.379	55.186	1.656	2.976%	17.40万	0.00亿	0.000%
2026-06-08	56.297	55.641	58.538	55.172	-2.276	-3.930%	17.81万	0.00亿	0.000%
2026-06-05	60.600	57.917	60.676	57.848	-2.435	-4.035%	18.26万	0.00亿	0.000%
2026-06-04	61.083	60.352	61.793	60.014	-0.993	-1.619%	13.72万	0.00亿	0.000%
2026-06-03	61.317	61.345	63.600	60.462	-0.510	-0.825%	20.72万	0.00亿	0.000%
2026-06-02	62.759	61.855	62.966	60.359	-0.993	-1.580%	18.68万	0.00亿	0.000%
2026-06-01	62.966	62.848	64.814	62.517	-0.497	-0.785%	19.10万	0.00亿	0.000%
2026-05-29	65.835	63.345	67.083	63.000	-2.476	-3.762%	21.42万	0.00亿	0.000%
2026-05-28	66.483	65.821	66.545	63.662	-1.172	-1.749%	23.83万	0.00亿	0.000%
2026-05-27	68.724	66.993	70.000	66.772	-2.531	-3.640%	20.66万	0.00亿	0.000%
2026-05-26	67.986	69.524	70.124	67.090	0.669	0.972%	23.81万	0.00亿	0.000%
2026-05-25	68.138	68.855	71.159	67.607	1.138	1.681%	21.98万	0.00亿	0.000%
2026-05-22	70.193	67.717	70.814	66.662	-2.442	-3.481%	32.10万	0.00亿	0.000%
2026-05-21	69.517	70.159	75.379	69.517	1.118	1.619%	47.13万	0.00亿	0.000%
2026-05-20	69.379	69.041	69.897	68.359	-0.538	-0.773%	12.99万	0.00亿	0.000%
2026-05-19	69.662	69.579	69.931	67.503	0.186	0.268%	18.04万	0.00亿	0.000%
2026-05-18	68.276	69.393	70.607	68.007	0.800	1.166%	17.57万	0.00亿	0.000%
2026-05-15	70.152	68.593	71.683	68.124	-1.552	-2.213%	23.02万	0.00亿	0.000%
2026-05-14	73.724	70.145	74.352	70.145	-3.579	-4.855%	21.63万	0.00亿	0.000%
2026-05-13	73.428	73.724	73.793	71.538	-0.111	-0.150%	20.35万	0.00亿	0.000%
2026-05-12	74.483	73.835	75.303	73.241	-1.020	-1.363%	23.76万	0.00亿	0.000%
2026-05-11	71.379	74.855	75.772	71.179	3.745	5.266%	41.77万	0.00亿	0.000%
2026-05-08	71.048	71.110	71.641	70.172	-0.614	-0.856%	14.74万	0.00亿	0.000%
2026-05-07	71.862	71.724	72.972	70.690	0.689	0.970%	19.81万	0.00亿	0.000%
2026-05-06	68.145	71.035	72.641	68.145	3.180	4.686%	32.53万	0.00亿	0.000%
2026-04-30	66.814	67.855	69.648	66.683	0.724	1.078%	18.84万	0.00亿	0.000%
2026-04-29	65.890	67.131	67.462	65.848	0.910	1.374%	13.62万	0.00亿	0.000%
2026-04-28	66.241	66.221	67.793	65.862	-0.572	-0.856%	13.87万	0.00亿	0.000%
2026-04-27	66.559	66.793	68.372	66.552	0.545	0.823%	13.02万	0.00亿	0.000%
2026-04-24	68.021	66.248	68.055	65.862	-1.455	-2.149%	13.34万	0.00亿	0.000%
2026-04-23	69.462	67.703	69.462	66.979	-1.925	-2.765%	16.99万	0.00亿	0.000%
2026-04-22	67.931	69.628	69.931	67.448	1.373	2.012%	17.02万	0.00亿	0.000%
2026-04-21	69.103	68.255	69.103	67.462	-1.283	-1.845%	14.34万	0.00亿	0.000%
2026-04-20	68.655	69.538	70.476	68.490	0.890	1.296%	17.17万	0.00亿	0.000%
2026-04-17	68.393	68.648	69.159	67.372	-0.193	-0.280%	19.07万	0.00亿	0.000%
2026-04-16	69.035	68.841	69.752	67.290	-1.035	-1.481%	21.42万	0.00亿	0.000%
2026-04-15	72.069	69.876	72.331	69.572	-1.745	-2.436%	15.90万	0.00亿	0.000%
2026-04-14	71.572	71.621	71.917	70.110	0.821	1.160%	20.26万	0.00亿	0.000%
2026-04-13	69.676	70.800	72.090	68.855	0.676	0.964%	22.47万	0.00亿	0.000%
2026-04-10	69.172	70.124	73.103	69.014	2.089	3.070%	33.85万	0.00亿	0.000%
2026-04-09	69.517	68.035	69.531	68.007	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-08	67.655	71.000	71.448	67.655	0.000	0.000%	28.18万	0.00亿	0.000%
2026-04-07	65.517	65.903	66.414	65.021	0.000	0.000%	9.42万	0.00亿	0.000%
2026-04-03	67.724	65.379	68.276	65.366	0.000	0.000%	14.06万	0.00亿	0.000%
2026-04-02	68.703	67.586	69.241	67.117	0.000	0.000%	10.89万	0.00亿	0.000%
2026-04-01	68.359	69.138	70.069	68.359	0.000	0.000%	17.63万	0.00亿	0.000%