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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.26 | 39.38 | 37.40 | 38.08 | -3.52% | 22.11 | 8.11% |
| 2026-04-20 | 39.76 | 40.22 | 38.68 | 39.47 | -3.52% | 30.67 | 10.79% |
| 2026-04-17 | 41.25 | 41.70 | 40.69 | 40.91 | -2.78% | 26.47 | 8.97% |
| 2026-04-16 | 40.95 | 42.62 | 40.60 | 42.08 | +4.42% | 36.32 | 12.13% |
| 2026-04-15 | 41.30 | 41.30 | 40.00 | 40.30 | -2.16% | 25.99 | 8.94% |
| 2026-04-14 | 40.94 | 41.62 | 40.30 | 41.19 | +2.49% | 33.38 | 11.32% |
| 2026-04-13 | 38.91 | 40.78 | 38.90 | 40.19 | +0.88% | 25.84 | 8.96% |
| 2026-04-10 | 39.55 | 40.33 | 38.81 | 39.84 | +2.15% | 32.18 | 11.25% |
| 2026-04-09 | 38.98 | 39.69 | 38.61 | 39.00 | -0.64% | 32.73 | 11.63% |
| 2026-04-08 | 36.77 | 39.25 | 36.70 | 39.25 | +10.01% | 32.75 | 11.92% |
| 2026-04-07 | 36.65 | 37.00 | 35.60 | 35.68 | -2.65% | 14.42 | 5.55% |
| 2026-04-03 | 37.00 | 37.80 | 35.87 | 36.65 | +0.52% | 17.71 | 6.70% |
| 2026-04-02 | 38.05 | 38.10 | 36.31 | 36.46 | -5.96% | 19.42 | 7.30% |
| 2026-04-01 | 39.16 | 39.57 | 38.29 | 38.77 | +1.15% | 25.80 | 9.24% |
| 2026-03-31 | 38.30 | 39.32 | 37.95 | 38.33 | +0.08% | 22.22 | 8.00% |
| 2026-03-30 | 36.35 | 38.84 | 35.74 | 38.30 | +2.54% | 23.21 | 8.58% |
| 2026-03-27 | 36.31 | 37.96 | 35.97 | 37.35 | +0.19% | 15.59 | 5.83% |
| 2026-03-26 | 37.92 | 38.77 | 37.05 | 37.28 | -2.66% | 19.38 | 7.13% |
| 2026-03-25 | 36.47 | 39.07 | 36.47 | 38.30 | +5.31% | 30.00 | 10.97% |
| 2026-03-24 | 36.01 | 36.67 | 34.66 | 36.37 | +3.03% | 21.75 | 8.43% |