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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.52 | 24.59 | 23.42 | 24.54 | +4.78% | 6.51 | 3.73% |
| 2025-06-23 | 22.79 | 23.48 | 22.79 | 23.42 | +0.73% | 2.94 | 1.76% |
| 2025-06-20 | 23.81 | 23.87 | 23.24 | 23.25 | -2.35% | 3.45 | 2.05% |
| 2025-06-19 | 24.43 | 24.62 | 23.74 | 23.81 | -2.50% | 3.89 | 2.25% |
| 2025-06-18 | 24.23 | 24.69 | 23.99 | 24.42 | +0.45% | 3.82 | 2.18% |
| 2025-06-17 | 24.69 | 24.76 | 24.19 | 24.31 | -1.46% | 3.38 | 1.93% |
| 2025-06-16 | 23.99 | 24.75 | 23.94 | 24.67 | +1.19% | 3.49 | 1.98% |
| 2025-06-13 | 24.90 | 24.90 | 24.34 | 24.38 | -2.09% | 4.43 | 2.51% |
| 2025-06-12 | 24.79 | 25.10 | 24.67 | 24.90 | -0.13% | 3.37 | 1.88% |
| 2025-06-11 | 24.95 | 25.20 | 24.69 | 24.93 | -0.23% | 4.16 | 2.32% |
| 2025-06-10 | 25.93 | 25.97 | 24.61 | 24.99 | -2.66% | 7.18 | 3.98% |
| 2025-06-09 | 25.48 | 25.93 | 25.20 | 25.67 | +1.28% | 7.17 | 3.90% |
| 2025-06-06 | 25.32 | 25.76 | 24.86 | 25.35 | +0.76% | 9.18 | 5.05% |
| 2025-06-05 | 24.24 | 25.36 | 24.11 | 25.15 | +4.02% | 10.91 | 6.10% |
| 2025-06-04 | 24.01 | 24.60 | 23.78 | 24.18 | +1.57% | 6.01 | 3.43% |
| 2025-06-03 | 23.51 | 24.07 | 23.51 | 23.81 | +0.25% | 3.37 | 1.96% |
| 2025-05-30 | 24.31 | 24.31 | 23.68 | 23.75 | -2.86% | 4.21 | 2.46% |
| 2025-05-29 | 24.10 | 24.53 | 24.10 | 24.45 | +1.45% | 4.21 | 2.40% |
| 2025-05-28 | 24.32 | 24.54 | 24.02 | 24.10 | -1.06% | 3.90 | 2.23% |
| 2025-05-27 | 24.77 | 24.80 | 24.31 | 24.36 | -1.68% | 3.57 | 2.03% |