数据港 sh.603881
38.60
+2.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.00 | 38.72 | 37.78 | 38.60 | +2.17% | 14.96 | 5.44% |
| 2026-05-21 | 40.76 | 40.95 | 37.64 | 37.78 | -7.38% | 28.48 | 10.14% |
| 2026-05-20 | 42.05 | 42.95 | 40.51 | 40.79 | -4.54% | 26.82 | 9.02% |
| 2026-05-19 | 41.15 | 43.00 | 40.85 | 42.73 | +2.91% | 34.15 | 11.32% |
| 2026-05-18 | 40.45 | 41.99 | 40.05 | 41.52 | +2.49% | 29.06 | 9.86% |
| 2026-05-15 | 41.51 | 43.07 | 40.03 | 40.51 | -1.63% | 31.08 | 10.40% |
| 2026-05-14 | 44.60 | 44.96 | 40.94 | 41.18 | -5.14% | 37.30 | 12.34% |
| 2026-05-13 | 40.00 | 44.25 | 39.90 | 43.41 | +7.90% | 50.07 | 16.36% |
| 2026-05-12 | 42.00 | 42.20 | 40.00 | 40.23 | -4.92% | 33.35 | 11.38% |
| 2026-05-11 | 41.10 | 44.22 | 40.95 | 42.31 | +5.25% | 59.28 | 19.41% |
| 2026-05-08 | 39.10 | 40.50 | 38.70 | 40.20 | +1.64% | 26.26 | 9.25% |
| 2026-05-07 | 38.90 | 39.57 | 38.41 | 39.55 | +2.73% | 22.30 | 7.96% |
| 2026-05-06 | 37.55 | 39.00 | 37.54 | 38.50 | +4.31% | 19.75 | 7.18% |
| 2026-04-30 | 37.20 | 37.22 | 36.58 | 36.91 | -0.83% | 10.37 | 3.92% |
| 2026-04-29 | 36.32 | 37.58 | 36.32 | 37.22 | +1.67% | 12.51 | 4.68% |
| 2026-04-28 | 37.13 | 37.66 | 36.31 | 36.61 | -1.85% | 13.44 | 5.09% |
| 2026-04-27 | 37.92 | 38.00 | 36.80 | 37.30 | -1.64% | 12.19 | 4.54% |
| 2026-04-24 | 38.50 | 38.70 | 36.85 | 37.92 | -2.29% | 18.26 | 6.75% |
| 2026-04-23 | 39.15 | 40.10 | 38.38 | 38.81 | -1.92% | 18.07 | 6.42% |
| 2026-04-22 | 37.95 | 39.72 | 37.67 | 39.57 | +3.91% | 23.77 | 8.53% |