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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.98 | 35.98 | 34.04 | 34.45 | -3.93% | 20.09 | 8.07% |
| 2025-11-18 | 35.08 | 36.96 | 34.13 | 35.86 | +2.25% | 32.44 | 12.57% |
| 2025-11-17 | 32.69 | 35.98 | 32.28 | 35.07 | +5.50% | 30.14 | 12.11% |
| 2025-11-14 | 33.13 | 35.48 | 32.88 | 33.24 | +0.33% | 33.32 | 13.61% |
| 2025-11-13 | 30.12 | 33.13 | 29.87 | 33.13 | +9.99% | 12.82 | 5.65% |
| 2025-11-12 | 30.69 | 30.69 | 29.70 | 30.12 | -1.86% | 5.96 | 2.75% |
| 2025-11-11 | 31.63 | 31.72 | 30.68 | 30.69 | -2.72% | 5.98 | 2.68% |
| 2025-11-10 | 31.38 | 32.10 | 31.31 | 31.55 | -0.79% | 5.63 | 2.48% |
| 2025-11-07 | 31.37 | 33.43 | 31.07 | 31.80 | +0.09% | 10.09 | 4.38% |
| 2025-11-06 | 31.30 | 31.90 | 31.30 | 31.77 | +1.50% | 5.17 | 2.27% |
| 2025-11-05 | 31.48 | 31.77 | 30.79 | 31.30 | -2.40% | 7.69 | 3.43% |
| 2025-11-04 | 33.13 | 33.15 | 31.78 | 32.07 | -3.75% | 9.33 | 4.03% |
| 2025-11-03 | 33.10 | 33.35 | 32.52 | 33.32 | +0.51% | 7.00 | 2.96% |
| 2025-10-31 | 32.38 | 33.57 | 32.38 | 33.15 | +1.72% | 9.57 | 4.02% |
| 2025-10-30 | 33.68 | 33.73 | 32.58 | 32.59 | -2.95% | 9.35 | 3.94% |
| 2025-10-29 | 33.20 | 33.58 | 32.98 | 33.58 | +1.05% | 8.36 | 3.49% |
| 2025-10-28 | 33.35 | 33.83 | 32.86 | 33.23 | -0.42% | 9.08 | 3.80% |
| 2025-10-27 | 33.96 | 33.96 | 32.87 | 33.37 | -0.36% | 11.03 | 4.61% |
| 2025-10-24 | 32.93 | 33.58 | 32.80 | 33.49 | +2.48% | 8.08 | 3.38% |
| 2025-10-23 | 32.61 | 32.82 | 31.96 | 32.68 | -0.61% | 5.89 | 2.54% |