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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.63 | 37.02 | 35.02 | 35.30 | -4.62% | 19.97 | 7.72% |
| 2026-03-20 | 39.57 | 39.80 | 37.00 | 37.01 | -6.49% | 29.75 | 10.93% |
| 2026-03-19 | 38.25 | 40.56 | 38.00 | 39.58 | +2.17% | 51.53 | 18.10% |
| 2026-03-18 | 35.80 | 38.74 | 35.33 | 38.74 | +9.99% | 27.69 | 10.22% |
| 2026-03-17 | 36.26 | 36.55 | 35.18 | 35.22 | -1.62% | 12.55 | 4.88% |
| 2026-03-16 | 35.57 | 35.84 | 34.28 | 35.80 | +0.79% | 13.46 | 5.34% |
| 2026-03-13 | 37.50 | 37.50 | 35.37 | 35.52 | -6.11% | 17.47 | 6.74% |
| 2026-03-12 | 38.68 | 38.98 | 37.45 | 37.83 | -2.07% | 16.02 | 5.85% |
| 2026-03-11 | 39.00 | 39.48 | 38.50 | 38.63 | -2.38% | 20.95 | 7.50% |
| 2026-03-10 | 38.60 | 39.69 | 37.82 | 39.57 | +4.05% | 32.99 | 11.82% |
| 2026-03-09 | 35.99 | 38.41 | 35.10 | 38.03 | +4.33% | 27.63 | 10.40% |
| 2026-03-06 | 36.00 | 36.68 | 35.61 | 36.45 | -0.25% | 12.29 | 4.72% |
| 2026-03-05 | 37.15 | 37.36 | 36.04 | 36.54 | +0.72% | 18.06 | 6.88% |
| 2026-03-04 | 35.10 | 37.17 | 35.10 | 36.28 | +1.20% | 14.01 | 5.35% |
| 2026-03-03 | 39.18 | 39.25 | 35.62 | 35.85 | -8.78% | 26.00 | 9.78% |
| 2026-03-02 | 39.39 | 40.50 | 38.83 | 39.30 | -5.05% | 26.21 | 9.24% |
| 2026-02-27 | 38.98 | 42.74 | 38.81 | 41.39 | +4.02% | 35.78 | 12.16% |
| 2026-02-26 | 38.69 | 41.00 | 38.60 | 39.79 | +3.59% | 35.29 | 12.33% |
| 2026-02-25 | 39.03 | 39.44 | 38.20 | 38.41 | -1.46% | 23.27 | 8.40% |
| 2026-02-24 | 42.88 | 42.88 | 38.60 | 38.98 | -8.93% | 35.72 | 12.56% |