指南针(300803)股票信息
| 股票代码 | 300803 |
| 股票名称 | 指南针 |
| 最新价/元 | 87.11 |
| 涨跌额/元 | -4.82 |
| 涨跌幅/% | -5.24 |
| 买入/元 | 87.11 |
| 卖出/元 | 87.54 |
| 昨收/元 | 91.93 |
| 今开/元 | 94.00 |
| 最高/元 | 110.32 |
| 最低/元 | 83.05 |
| 成交量/手 | 994464.70 |
| 成交额/万 | 1022389.39 |
| 股净值/元 | 483.94 |
| 市净率 | 19.26 |
| 总市值/万 | 3562597.33 |
| 流通值/万 | 3520987.16 |
| 换手率/% | 24.60 |
| 入市日期 | 2019-11-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
指南针(300803)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 94.00 | 87.11 | -4.82 | -5.24 | 994464.70 | 1022389.39 | 24.60 |
| 2024-10-08 | 91.93 | 91.93 | 15.32 | 20.00 | 202479.16 | 186031.15 | 5.01 |
| 2024-09-30 | 76.60 | 76.61 | 12.77 | 20.00 | 254684.23 | 194642.07 | 6.30 |
| 2024-09-27 | 55.99 | 63.84 | 10.64 | 20.00 | 578697.61 | 346064.24 | 14.32 |
| 2024-09-26 | 44.82 | 53.20 | 7.00 | 15.15 | 475920.26 | 230547.65 | 11.77 |
| 2024-09-25 | 47.00 | 46.20 | 2.24 | 5.10 | 494671.76 | 231788.73 | 12.24 |
| 2024-09-24 | 38.00 | 43.96 | 7.33 | 20.01 | 369513.69 | 151733.31 | 9.14 |
| 2024-09-23 | 36.37 | 36.63 | 0.19 | 0.52 | 73730.00 | 26974.48 | 1.82 |
| 2024-09-20 | 36.00 | 36.44 | -0.17 | -0.46 | 87599.38 | 31573.45 | 2.17 |
| 2024-09-19 | 34.85 | 36.61 | 2.13 | 6.18 | 154230.66 | 55635.66 | 3.82 |
| 2024-09-18 | 33.75 | 34.48 | 0.48 | 1.41 | 56428.34 | 19287.27 | 1.40 |
| 2024-09-13 | 34.30 | 34.00 | -0.23 | -0.67 | 56103.00 | 19243.41 | 1.39 |
| 2024-09-12 | 34.81 | 34.23 | -0.56 | -1.61 | 53375.04 | 18448.95 | 1.32 |
| 2024-09-11 | 34.66 | 34.79 | -0.02 | -0.06 | 48148.00 | 16726.89 | 1.19 |
| 2024-09-10 | 34.74 | 34.81 | -0.15 | -0.43 | 63824.00 | 22074.53 | 1.58 |
| 2024-09-09 | 34.00 | 34.96 | 0.34 | 0.98 | 86779.16 | 30114.14 | 2.15 |
| 2024-09-06 | 36.46 | 34.62 | -0.74 | -2.09 | 144943.24 | 51815.77 | 3.59 |
| 2024-09-05 | 35.08 | 35.36 | 0.66 | 1.90 | 71213.46 | 25208.07 | 1.76 |
| 2024-09-04 | 33.54 | 34.70 | 0.88 | 2.60 | 103065.93 | 35682.16 | 2.55 |
| 2024-09-03 | 33.44 | 33.82 | 0.11 | 0.33 | 57638.34 | 19475.65 | 1.43 |
| 2024-09-02 | 35.00 | 33.71 | -2.01 | -5.63 | 96981.00 | 33117.86 | 2.40 |
| 2024-08-30 | 34.33 | 35.72 | 0.63 | 1.80 | 152514.69 | 54455.36 | 3.77 |
| 2024-08-29 | 34.74 | 35.09 | 0.31 | 0.89 | 67967.00 | 24068.40 | 1.68 |
| 2024-08-28 | 34.76 | 34.78 | 0.06 | 0.17 | 38591.14 | 13436.14 | 0.95 |
| 2024-08-27 | 35.38 | 34.72 | -0.83 | -2.34 | 47831.15 | 16699.36 | 1.18 |
| 2024-08-26 | 35.42 | 35.55 | 0.02 | 0.06 | 42983.52 | 15307.86 | 1.06 |
| 2024-08-23 | 35.16 | 35.53 | 0.49 | 1.40 | 60087.01 | 21314.52 | 1.49 |
| 2024-08-22 | 36.89 | 35.04 | -1.51 | -4.13 | 83516.97 | 29888.59 | 2.07 |
| 2024-08-21 | 36.93 | 36.55 | -0.45 | -1.22 | 51029.00 | 18748.62 | 1.26 |
| 2024-08-20 | 37.91 | 37.00 | -0.98 | -2.58 | 61389.00 | 22990.69 | 1.52 |
| 2024-08-19 | 37.05 | 37.98 | 0.45 | 1.20 | 83199.34 | 31721.24 | 2.06 |
| 2024-08-16 | 38.06 | 37.53 | -0.49 | -1.29 | 77598.31 | 29239.47 | 1.92 |
| 2024-08-15 | 37.20 | 38.02 | 0.72 | 1.93 | 133297.30 | 51016.11 | 3.30 |
| 2024-08-14 | 37.10 | 37.30 | -0.46 | -1.22 | 65279.34 | 24395.87 | 1.62 |
| 2024-08-13 | 37.18 | 37.76 | 0.66 | 1.78 | 75068.34 | 28023.68 | 1.86 |
| 2024-08-12 | 36.98 | 37.10 | -0.16 | -0.43 | 70922.01 | 26232.59 | 1.75 |
| 2024-08-09 | 38.36 | 37.26 | -0.71 | -1.87 | 82466.96 | 31152.95 | 2.04 |
| 2024-08-08 | 37.96 | 37.97 | -0.16 | -0.42 | 126657.86 | 48579.16 | 3.13 |
| 2024-08-07 | 37.47 | 38.13 | 0.53 | 1.41 | 105255.45 | 39914.07 | 2.60 |
| 2024-08-06 | 38.70 | 37.60 | -0.18 | -0.48 | 94126.79 | 35440.06 | 2.33 |
| 2024-08-05 | 38.25 | 37.78 | -0.18 | -0.47 | 125080.91 | 48173.06 | 3.09 |
| 2024-08-02 | 38.72 | 37.96 | -0.96 | -2.47 | 100260.91 | 38643.92 | 2.48 |
| 2024-08-01 | 39.83 | 38.92 | -1.46 | -3.62 | 223550.29 | 87790.38 | 5.53 |
| 2024-07-31 | 34.62 | 40.38 | 6.02 | 17.52 | 282225.72 | 109327.97 | 6.98 |
| 2024-07-30 | 34.24 | 34.36 | 0.13 | 0.38 | 39803.62 | 13700.48 | 0.98 |
| 2024-07-29 | 34.61 | 34.23 | -0.77 | -2.20 | 46631.25 | 16044.77 | 1.15 |
| 2024-07-26 | 33.98 | 35.00 | 0.89 | 2.61 | 73047.50 | 25648.09 | 1.81 |
| 2024-07-25 | 33.30 | 34.11 | 0.93 | 2.80 | 71165.70 | 24281.80 | 1.76 |
| 2024-07-24 | 34.16 | 33.18 | -1.26 | -3.66 | 71673.58 | 24175.21 | 1.77 |
| 2024-07-23 | 35.40 | 34.44 | -1.41 | -3.93 | 66445.83 | 23334.41 | 1.64 |
| 2024-07-22 | 36.58 | 35.85 | 0.36 | 1.01 | 76628.44 | 27418.44 | 1.90 |
| 2024-07-19 | 34.59 | 35.49 | 0.63 | 1.81 | 58569.12 | 20678.63 | 1.45 |
| 2024-07-18 | 34.61 | 34.86 | 0.05 | 0.14 | 41304.40 | 14284.14 | 1.02 |
| 2024-07-17 | 34.97 | 34.81 | 0.01 | 0.03 | 42353.00 | 14794.15 | 1.05 |
| 2024-07-16 | 34.60 | 34.80 | 0.25 | 0.72 | 32723.10 | 11373.04 | 0.81 |
| 2024-07-15 | 34.68 | 34.55 | -0.30 | -0.86 | 24462.00 | 8485.56 | 0.61 |
| 2024-07-12 | 35.04 | 34.85 | -0.33 | -0.94 | 36269.00 | 12683.74 | 0.90 |
| 2024-07-11 | 35.15 | 35.18 | 0.68 | 1.97 | 60829.21 | 21468.25 | 1.51 |
| 2024-07-10 | 34.11 | 34.50 | 0.06 | 0.17 | 42931.99 | 14859.66 | 1.06 |
| 2024-07-09 | 33.61 | 34.44 | 0.89 | 2.65 | 64315.00 | 21858.20 | 1.59 |
| 2024-07-08 | 34.23 | 33.55 | -1.20 | -3.45 | 55767.11 | 18883.86 | 1.38 |
| 2024-07-05 | 33.90 | 34.75 | 0.76 | 2.24 | 57310.71 | 19798.52 | 1.42 |
| 2024-07-04 | 35.69 | 33.99 | -1.51 | -4.25 | 69600.80 | 24118.78 | 1.72 |
| 2024-07-03 | 35.88 | 35.50 | -0.44 | -1.22 | 44225.00 | 15779.10 | 1.09 |
| 2024-07-02 | 36.58 | 35.94 | -0.56 | -1.53 | 52211.26 | 18999.31 | 1.29 |
| 2024-07-01 | 36.31 | 36.50 | 0.09 | 0.25 | 56752.26 | 20686.65 | 1.40 |
| 2024-06-28 | 38.50 | 36.41 | -2.03 | -5.28 | 151703.86 | 56279.23 | 3.75 |
| 2024-06-27 | 39.00 | 38.44 | -0.84 | -2.14 | 41301.79 | 16085.83 | 1.02 |
| 2024-06-26 | 38.18 | 39.28 | 1.02 | 2.67 | 52082.66 | 20190.05 | 1.29 |
| 2024-06-25 | 39.42 | 38.26 | -1.16 | -2.94 | 58098.23 | 22417.52 | 1.44 |
| 2024-06-24 | 40.20 | 39.42 | -1.33 | -3.26 | 57432.00 | 22945.39 | 1.42 |
| 2024-06-21 | 40.74 | 40.75 | 0.16 | 0.39 | 53302.00 | 21723.77 | 1.32 |
| 2024-06-20 | 41.40 | 40.59 | -1.07 | -2.57 | 76093.08 | 31062.93 | 1.88 |
| 2024-06-19 | 42.97 | 41.66 | -1.15 | -2.69 | 65177.76 | 27505.60 | 1.61 |
| 2024-06-18 | 42.31 | 42.81 | 0.39 | 0.92 | 70688.13 | 30292.75 | 1.75 |
| 2024-06-17 | 42.30 | 42.42 | -1.01 | -2.33 | 88774.48 | 37415.13 | 2.20 |
| 2024-06-14 | 41.97 | 43.43 | 1.23 | 2.92 | 153060.73 | 65475.82 | 3.79 |
| 2024-06-13 | 42.38 | 42.20 | -0.14 | -0.33 | 56404.87 | 23833.92 | 1.40 |
| 2024-06-12 | 41.88 | 42.34 | 0.17 | 0.40 | 41520.15 | 17621.06 | 1.03 |
| 2024-06-11 | 40.82 | 42.17 | 0.96 | 2.33 | 52857.80 | 22117.72 | 1.31 |
| 2024-06-07 | 42.00 | 41.21 | -0.76 | -1.81 | 59676.56 | 24788.60 | 1.48 |
| 2024-06-06 | 43.10 | 41.97 | -0.95 | -2.21 | 58197.00 | 24709.97 | 1.44 |
| 2024-06-05 | 42.83 | 42.92 | -0.19 | -0.44 | 55485.00 | 24016.95 | 1.37 |
| 2024-06-04 | 42.47 | 43.11 | 0.51 | 1.20 | 66633.00 | 28565.08 | 1.65 |
| 2024-06-03 | 42.00 | 42.60 | -0.02 | -0.05 | 49762.82 | 21200.67 | 1.23 |
| 2024-05-31 | 42.99 | 42.62 | -0.28 | -0.65 | 46046.00 | 19713.15 | 1.14 |
| 2024-05-30 | 43.08 | 42.90 | -0.28 | -0.65 | 45060.00 | 19236.91 | 1.11 |
| 2024-05-29 | 42.70 | 43.18 | 0.48 | 1.12 | 53728.90 | 23273.48 | 1.33 |
| 2024-05-28 | 42.96 | 42.70 | -0.37 | -0.86 | 47864.67 | 20552.70 | 1.18 |
| 2024-05-27 | 42.70 | 43.07 | 1.09 | 2.60 | 65746.92 | 27770.05 | 1.63 |
| 2024-05-24 | 43.06 | 41.98 | -1.21 | -2.80 | 54963.00 | 23353.49 | 1.36 |
| 2024-05-23 | 44.20 | 43.19 | -1.31 | -2.94 | 61823.23 | 26878.85 | 1.53 |
| 2024-05-22 | 43.74 | 44.50 | 0.57 | 1.30 | 48597.81 | 21499.88 | 1.20 |
| 2024-05-21 | 44.25 | 43.93 | -0.70 | -1.57 | 45262.00 | 19950.73 | 1.12 |
| 2024-05-20 | 44.00 | 44.63 | 0.43 | 0.97 | 88965.58 | 40004.60 | 2.20 |
| 2024-05-17 | 42.52 | 44.20 | 1.43 | 3.34 | 85008.43 | 36774.65 | 2.10 |
| 2024-05-16 | 43.18 | 42.77 | 0.08 | 0.19 | 80095.88 | 34542.93 | 1.98 |
| 2024-05-15 | 45.60 | 42.69 | -2.47 | -5.47 | 111733.62 | 48590.03 | 2.76 |
| 2024-05-14 | 44.93 | 45.16 | 0.03 | 0.07 | 72664.92 | 32533.69 | 1.80 |
| 2024-05-13 | 45.38 | 45.13 | -0.80 | -1.74 | 89355.96 | 40110.80 | 2.21 |
日K线
周K线
月K线
