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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.41 | 38.13 | 35.57 | 35.57 | -6.84% | 37.11 | 14.15% |
| 2026-01-15 | 40.00 | 41.60 | 37.37 | 38.18 | -0.88% | 62.49 | 22.13% |
| 2026-01-14 | 35.90 | 38.52 | 35.90 | 38.52 | +9.99% | 47.90 | 17.62% |
| 2026-01-13 | 37.98 | 37.99 | 34.87 | 35.02 | -1.99% | 28.51 | 10.97% |
| 2026-01-12 | 35.52 | 36.62 | 34.14 | 35.73 | +3.63% | 29.44 | 11.58% |
| 2026-01-09 | 33.40 | 34.85 | 33.40 | 34.48 | +5.35% | 24.00 | 9.77% |
| 2026-01-08 | 32.73 | 33.54 | 32.56 | 32.73 | -0.97% | 15.47 | 6.52% |
| 2026-01-07 | 31.94 | 33.66 | 31.50 | 33.05 | +3.80% | 20.08 | 8.56% |
| 2026-01-06 | 31.63 | 32.19 | 31.28 | 31.84 | +1.11% | 12.02 | 5.29% |
| 2026-01-05 | 30.70 | 31.49 | 30.52 | 31.49 | +3.48% | 10.13 | 4.52% |
| 2025-12-31 | 30.18 | 30.99 | 30.11 | 30.43 | +1.10% | 8.15 | 3.71% |
| 2025-12-30 | 30.10 | 30.37 | 29.93 | 30.10 | -0.66% | 5.59 | 2.58% |
| 2025-12-29 | 30.08 | 30.70 | 29.96 | 30.30 | +0.76% | 7.90 | 3.62% |
| 2025-12-26 | 30.20 | 30.36 | 29.90 | 30.07 | -0.46% | 6.29 | 2.91% |
| 2025-12-25 | 30.00 | 30.33 | 29.90 | 30.21 | +0.60% | 5.92 | 2.73% |
| 2025-12-24 | 30.01 | 30.11 | 29.67 | 30.03 | -0.43% | 7.10 | 3.30% |
| 2025-12-23 | 29.60 | 30.55 | 29.23 | 30.16 | +2.10% | 11.18 | 5.20% |
| 2025-12-22 | 29.28 | 29.78 | 29.22 | 29.54 | +1.16% | 5.66 | 2.66% |
| 2025-12-19 | 29.25 | 29.45 | 29.11 | 29.20 | +0.31% | 4.52 | 2.15% |
| 2025-12-18 | 29.21 | 29.71 | 29.06 | 29.11 | -1.66% | 4.51 | 2.14% |