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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.12 | 29.74 | 28.97 | 29.60 | +1.61% | 5.42 | 2.57% |
| 2025-12-16 | 30.10 | 30.26 | 28.91 | 29.13 | -3.77% | 8.09 | 3.84% |
| 2025-12-15 | 30.90 | 30.99 | 30.27 | 30.27 | -3.10% | 6.74 | 3.07% |
| 2025-12-12 | 31.16 | 31.47 | 30.93 | 31.24 | +0.13% | 6.48 | 2.89% |
| 2025-12-11 | 32.20 | 32.28 | 31.17 | 31.20 | -2.65% | 7.36 | 3.23% |
| 2025-12-10 | 32.50 | 32.50 | 31.71 | 32.05 | -1.60% | 8.75 | 3.81% |
| 2025-12-09 | 32.62 | 33.96 | 32.30 | 32.57 | +0.96% | 16.29 | 6.85% |
| 2025-12-08 | 31.98 | 32.45 | 31.84 | 32.26 | +1.35% | 9.24 | 4.00% |
| 2025-12-05 | 31.80 | 32.13 | 31.14 | 31.83 | +0.22% | 7.16 | 3.14% |
| 2025-12-04 | 31.51 | 32.08 | 31.40 | 31.76 | -0.06% | 8.53 | 3.74% |
| 2025-12-03 | 33.04 | 33.26 | 31.70 | 31.78 | -4.54% | 12.66 | 5.47% |
| 2025-12-02 | 34.26 | 34.35 | 33.20 | 33.29 | -2.72% | 11.32 | 4.70% |
| 2025-12-01 | 34.09 | 34.70 | 33.30 | 34.22 | -4.12% | 20.00 | 8.15% |
| 2025-11-28 | 35.86 | 36.58 | 35.30 | 35.69 | -0.11% | 17.43 | 6.79% |
| 2025-11-27 | 36.00 | 37.03 | 35.35 | 35.73 | -1.60% | 26.19 | 10.04% |
| 2025-11-26 | 36.46 | 38.60 | 36.22 | 36.31 | -0.44% | 43.03 | 16.12% |
| 2025-11-25 | 35.48 | 36.96 | 35.22 | 36.47 | +3.58% | 41.31 | 15.83% |
| 2025-11-24 | 32.81 | 35.21 | 31.50 | 35.21 | +10.00% | 28.31 | 11.48% |
| 2025-11-21 | 33.80 | 34.42 | 32.00 | 32.01 | -7.83% | 15.45 | 6.53% |
| 2025-11-20 | 34.23 | 35.58 | 33.50 | 34.73 | +0.81% | 19.00 | 7.68% |