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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.77 | 26.79 | 26.30 | 26.41 | -1.75% | 7.25 | 3.82% |
| 2025-07-21 | 26.80 | 26.93 | 26.49 | 26.88 | -0.55% | 8.79 | 4.58% |
| 2025-07-18 | 27.75 | 27.97 | 27.00 | 27.02 | -2.84% | 12.41 | 6.31% |
| 2025-07-17 | 27.79 | 27.96 | 27.36 | 27.81 | -0.85% | 12.14 | 6.10% |
| 2025-07-16 | 28.28 | 28.84 | 27.54 | 28.05 | +0.29% | 19.54 | 9.67% |
| 2025-07-15 | 26.64 | 27.98 | 26.56 | 27.97 | +4.52% | 21.21 | 10.73% |
| 2025-07-14 | 27.38 | 27.56 | 26.56 | 26.77 | -0.85% | 13.43 | 6.96% |
| 2025-07-11 | 25.89 | 27.30 | 25.60 | 26.99 | +3.41% | 17.89 | 9.35% |
| 2025-07-10 | 26.37 | 26.52 | 25.80 | 26.11 | -0.91% | 12.39 | 6.59% |
| 2025-07-09 | 25.96 | 26.79 | 25.64 | 26.35 | +1.54% | 16.22 | 8.65% |
| 2025-07-08 | 24.74 | 26.14 | 24.60 | 25.95 | +4.76% | 15.38 | 8.43% |
| 2025-07-07 | 24.53 | 25.09 | 24.29 | 24.77 | -3.35% | 14.32 | 8.04% |
| 2025-07-04 | 24.19 | 26.46 | 24.10 | 25.63 | +6.57% | 25.36 | 13.53% |
| 2025-07-03 | 23.78 | 24.35 | 23.77 | 24.05 | -2.00% | 5.57 | 3.23% |
| 2025-07-02 | 25.14 | 25.14 | 24.33 | 24.54 | -2.58% | 3.98 | 2.25% |
| 2025-07-01 | 25.55 | 25.58 | 25.14 | 25.19 | -1.37% | 3.92 | 2.16% |
| 2025-06-30 | 25.35 | 25.69 | 25.35 | 25.54 | +0.75% | 4.94 | 2.69% |
| 2025-06-27 | 25.08 | 25.67 | 24.89 | 25.35 | +0.92% | 6.31 | 3.46% |
| 2025-06-26 | 25.03 | 25.63 | 24.87 | 25.12 | -0.08% | 7.03 | 3.88% |
| 2025-06-25 | 24.60 | 25.32 | 24.60 | 25.14 | +2.44% | 7.59 | 4.22% |