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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.05 | 33.36 | 32.79 | 32.88 | -1.76% | 5.81 | 2.45% |
| 2025-10-21 | 32.86 | 33.57 | 32.37 | 33.47 | +3.14% | 10.01 | 4.21% |
| 2025-10-20 | 32.33 | 32.96 | 32.17 | 32.45 | +1.44% | 7.08 | 3.02% |
| 2025-10-17 | 33.77 | 33.77 | 31.94 | 31.99 | -4.13% | 8.33 | 3.56% |
| 2025-10-16 | 33.73 | 33.86 | 33.18 | 33.37 | -1.24% | 7.23 | 3.01% |
| 2025-10-15 | 33.06 | 33.81 | 32.61 | 33.79 | +2.33% | 9.22 | 3.85% |
| 2025-10-14 | 34.49 | 34.83 | 32.69 | 33.02 | -2.94% | 13.17 | 5.43% |
| 2025-10-13 | 32.98 | 34.43 | 32.98 | 34.02 | -2.41% | 10.81 | 4.44% |
| 2025-10-10 | 36.07 | 36.10 | 34.61 | 34.86 | -4.41% | 16.92 | 6.70% |
| 2025-10-09 | 36.00 | 37.18 | 36.00 | 36.47 | -0.33% | 18.54 | 7.03% |
| 2025-09-30 | 37.96 | 37.97 | 36.48 | 36.59 | -1.98% | 21.22 | 7.98% |
| 2025-09-29 | 37.99 | 38.55 | 36.75 | 37.33 | -2.23% | 25.16 | 9.34% |
| 2025-09-26 | 37.98 | 41.36 | 37.97 | 38.18 | -2.63% | 33.62 | 11.87% |
| 2025-09-25 | 40.98 | 43.48 | 39.18 | 39.21 | -2.78% | 54.51 | 18.21% |
| 2025-09-24 | 38.19 | 41.64 | 37.16 | 40.33 | +2.15% | 47.06 | 16.70% |
| 2025-09-23 | 37.61 | 39.72 | 36.62 | 39.48 | +6.27% | 41.29 | 15.13% |
| 2025-09-22 | 35.94 | 37.90 | 35.31 | 37.15 | +5.36% | 25.24 | 9.59% |
| 2025-09-19 | 35.78 | 36.75 | 35.12 | 35.26 | -2.86% | 20.23 | 7.89% |
| 2025-09-18 | 37.36 | 38.75 | 34.98 | 36.30 | -2.84% | 41.01 | 15.24% |
| 2025-09-17 | 36.11 | 38.01 | 35.34 | 37.36 | +4.71% | 35.40 | 13.45% |