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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.00 | 45.12 | 42.51 | 42.80 | -1.68% | 39.22 | 12.53% |
| 2026-02-12 | 43.99 | 44.99 | 42.85 | 43.53 | +3.64% | 48.20 | 15.32% |
| 2026-02-11 | 41.03 | 43.88 | 41.03 | 42.00 | +0.24% | 54.72 | 17.83% |
| 2026-02-10 | 39.21 | 43.50 | 38.86 | 41.90 | +5.94% | 64.17 | 21.67% |
| 2026-02-09 | 41.16 | 41.41 | 39.30 | 39.55 | +1.00% | 56.76 | 19.75% |
| 2026-02-06 | 34.90 | 39.16 | 34.23 | 39.16 | +10.00% | 39.43 | 14.52% |
| 2026-02-05 | 34.82 | 36.28 | 34.50 | 35.60 | -1.44% | 16.27 | 6.43% |
| 2026-02-04 | 38.50 | 38.50 | 35.60 | 36.12 | -8.26% | 29.82 | 11.29% |
| 2026-02-03 | 38.10 | 39.37 | 37.45 | 39.37 | +3.91% | 34.25 | 12.34% |
| 2026-02-02 | 37.20 | 39.73 | 36.70 | 37.89 | +0.85% | 31.96 | 11.65% |
| 2026-01-30 | 38.30 | 39.90 | 37.21 | 37.57 | +2.04% | 30.97 | 11.29% |
| 2026-01-29 | 36.00 | 38.33 | 34.85 | 36.82 | 0.00% | 30.47 | 11.37% |
| 2026-01-28 | 37.55 | 38.30 | 36.59 | 36.82 | -1.97% | 24.94 | 9.31% |
| 2026-01-27 | 36.97 | 38.10 | 36.21 | 37.56 | +2.34% | 32.97 | 12.31% |
| 2026-01-26 | 35.94 | 37.40 | 35.29 | 36.70 | +4.77% | 30.60 | 11.73% |
| 2026-01-23 | 36.13 | 36.13 | 34.90 | 35.03 | +1.39% | 19.23 | 7.57% |
| 2026-01-22 | 34.21 | 34.85 | 33.89 | 34.55 | +2.16% | 13.19 | 5.34% |
| 2026-01-21 | 33.18 | 34.38 | 33.18 | 33.82 | +0.48% | 10.71 | 4.40% |
| 2026-01-20 | 34.58 | 34.86 | 33.22 | 33.66 | -1.75% | 12.93 | 5.32% |
| 2026-01-19 | 34.51 | 35.27 | 34.20 | 34.26 | -3.68% | 18.07 | 7.27% |