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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.60 | 29.08 | 28.27 | 28.48 | -0.38% | 14.39 | 7.02% |
| 2025-08-18 | 28.26 | 29.14 | 28.18 | 28.59 | +1.78% | 19.65 | 9.53% |
| 2025-08-15 | 27.55 | 28.36 | 27.39 | 28.09 | +0.93% | 15.16 | 7.53% |
| 2025-08-14 | 27.48 | 28.77 | 27.26 | 27.83 | +1.27% | 21.47 | 10.67% |
| 2025-08-13 | 26.48 | 27.96 | 26.26 | 27.48 | +4.25% | 18.94 | 9.66% |
| 2025-08-12 | 25.99 | 26.54 | 25.90 | 26.37 | +1.19% | 6.25 | 3.31% |
| 2025-08-11 | 25.39 | 26.27 | 25.39 | 26.06 | +1.60% | 5.07 | 2.71% |
| 2025-08-08 | 26.19 | 26.19 | 25.62 | 25.65 | -1.91% | 4.64 | 2.50% |
| 2025-08-07 | 26.45 | 26.58 | 26.03 | 26.15 | -1.13% | 4.94 | 2.62% |
| 2025-08-06 | 26.17 | 26.65 | 25.89 | 26.45 | +1.38% | 6.05 | 3.19% |
| 2025-08-05 | 26.13 | 26.21 | 25.81 | 26.09 | -0.19% | 4.31 | 2.31% |
| 2025-08-04 | 25.69 | 26.14 | 25.51 | 26.14 | +0.85% | 3.74 | 2.01% |
| 2025-08-01 | 26.57 | 26.61 | 25.69 | 25.92 | -1.78% | 5.59 | 2.99% |
| 2025-07-31 | 25.94 | 26.75 | 25.94 | 26.39 | +1.34% | 7.56 | 3.99% |
| 2025-07-30 | 26.19 | 26.53 | 25.91 | 26.04 | -0.80% | 5.27 | 2.80% |
| 2025-07-29 | 26.60 | 26.70 | 26.14 | 26.25 | -2.23% | 7.26 | 3.84% |
| 2025-07-28 | 27.36 | 27.36 | 26.64 | 26.85 | -0.52% | 7.41 | 3.84% |
| 2025-07-25 | 26.79 | 27.16 | 26.64 | 26.98 | +1.01% | 8.81 | 4.56% |
| 2025-07-24 | 26.64 | 26.91 | 26.45 | 26.72 | +0.75% | 5.77 | 3.02% |
| 2025-07-23 | 26.41 | 26.84 | 26.34 | 26.52 | +0.42% | 6.62 | 3.47% |