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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.53 | 25.03 | 24.38 | 24.77 | +0.98% | 4.92 | 2.77% |
| 2025-05-23 | 25.15 | 25.35 | 24.53 | 24.53 | -2.61% | 5.61 | 3.13% |
| 2025-05-22 | 25.51 | 25.64 | 25.15 | 25.19 | -1.27% | 4.17 | 2.29% |
| 2025-05-21 | 25.70 | 25.79 | 25.46 | 25.51 | -1.51% | 5.16 | 2.81% |
| 2025-05-20 | 25.69 | 26.18 | 25.45 | 25.90 | +0.58% | 5.19 | 2.78% |
| 2025-05-19 | 26.03 | 26.08 | 25.39 | 25.75 | -0.64% | 4.41 | 2.39% |
| 2025-05-16 | 25.61 | 26.26 | 25.30 | 25.92 | -1.89% | 6.59 | 3.53% |
| 2025-05-15 | 27.44 | 27.44 | 26.38 | 26.42 | -4.45% | 8.35 | 4.35% |
| 2025-05-14 | 27.58 | 27.96 | 27.27 | 27.65 | +0.73% | 8.28 | 4.17% |
| 2025-05-13 | 27.90 | 28.22 | 27.44 | 27.45 | -0.12% | 10.04 | 5.02% |
| 2025-05-12 | 27.21 | 27.48 | 26.94 | 27.48 | +2.10% | 7.57 | 3.86% |
| 2025-05-09 | 27.74 | 27.74 | 26.90 | 26.92 | -3.43% | 7.83 | 4.01% |
| 2025-05-08 | 27.84 | 28.15 | 27.66 | 27.87 | -0.56% | 9.42 | 4.70% |
| 2025-05-07 | 29.12 | 29.29 | 27.72 | 28.03 | -3.41% | 20.39 | 10.01% |
| 2025-05-06 | 27.44 | 29.60 | 27.03 | 29.02 | +7.48% | 20.67 | 10.16% |