数据港 (603881) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	31.76	32.44	0.68	2.14%	31.57	32.80	280895	90872	3.91%
2026-06-17	31.72	31.76	-0.13	-0.41%	31.41	32.20	209177	66337	2.91%
2026-06-16	32.00	31.89	-0.11	-0.34%	31.32	32.23	208211	66250	2.90%
2026-06-15	31.08	32.00	1.15	3.73%	30.95	32.00	257668	81506	3.59%
2026-06-12	31.60	30.85	-0.34	-1.09%	30.70	31.75	285898	89083	3.98%
2026-06-11	33.90	31.19	-3.30	-9.57%	31.13	33.91	404353	129589	5.63%
2026-06-10	34.00	34.49	0.22	0.64%	33.90	35.46	238108	82744	3.31%
2026-06-09	34.63	34.27	0.08	0.23%	33.60	34.70	222263	75768	3.09%
2026-06-08	34.30	34.19	-2.04	-5.63%	34.06	35.50	257782	89330	3.59%
2026-06-05	36.99	36.23	-1.17	-3.13%	35.97	37.00	269808	98397	3.76%
2026-06-04	36.70	37.40	0.98	2.69%	36.44	37.85	362224	134851	5.04%
2026-06-03	36.30	36.42	-0.39	-1.06%	36.00	37.05	288593	105529	4.02%
2026-06-02	35.85	36.81	1.10	3.08%	34.04	36.82	363191	128844	5.06%
2026-06-01	35.41	35.71	0.31	0.88%	35.20	36.08	190568	68095	2.65%
2026-05-29	37.14	35.40	-1.73	-4.66%	35.29	37.28	353308	127604	4.92%
2026-05-28	36.68	37.13	0.84	2.31%	36.00	37.22	327867	120400	4.56%
2026-05-27	36.80	36.29	-0.80	-2.16%	36.10	37.43	312764	114968	4.35%
2026-05-26	37.58	37.09	-0.89	-2.34%	36.40	37.58	377643	139132	5.26%
2026-05-25	38.61	37.98	-0.62	-1.61%	37.30	38.85	455271	171883	6.34%
2026-05-22	38.00	38.60	0.82	2.17%	37.78	38.72	390516	149572	5.44%
2026-05-21	40.76	37.78	-3.01	-7.38%	37.64	40.95	728525	284839	10.14%
2026-05-20	42.05	40.79	-1.94	-4.54%	40.51	42.95	647980	268178	9.02%
2026-05-19	41.15	42.73	1.21	2.91%	40.85	43.00	813184	341501	11.32%
2026-05-18	40.45	41.52	1.01	2.49%	40.05	41.99	708651	290641	9.86%
2026-05-15	41.51	40.51	-0.67	-1.63%	40.03	43.07	747142	310849	10.40%
2026-05-14	44.60	41.18	-2.23	-5.14%	40.94	44.96	886559	373019	12.34%
2026-05-13	40.00	43.41	3.18	7.90%	39.90	44.25	1175066	500676	16.36%
2026-05-12	42.00	40.23	-2.08	-4.92%	40.00	42.20	817375	333511	11.38%
2026-05-11	41.10	42.31	2.11	5.25%	40.95	44.22	1394025	592751	19.41%
2026-05-08	39.10	40.20	0.65	1.64%	38.70	40.50	664700	262618	9.25%
2026-05-07	38.90	39.55	1.05	2.73%	38.41	39.57	571655	223004	7.96%
2026-05-06	37.55	38.50	1.59	4.31%	37.54	39.00	515502	197501	7.18%
2026-04-30	37.20	36.91	-0.31	-0.83%	36.58	37.22	281462	103707	3.92%
2026-04-29	36.32	37.22	0.61	1.67%	36.32	37.58	336317	125132	4.68%
2026-04-28	37.13	36.61	-0.69	-1.85%	36.31	37.66	365550	134420	5.09%
2026-04-27	37.92	37.30	-0.62	-1.64%	36.80	38.00	326064	121920	4.54%
2026-04-24	38.50	37.92	-0.89	-2.29%	36.85	38.70	485206	182641	6.75%
2026-04-23	39.15	38.81	-0.76	-1.92%	38.38	40.10	461429	180689	6.42%
2026-04-22	37.95	39.57	1.49	3.91%	37.67	39.72	613004	237670	8.53%
2026-04-21	39.26	38.08	-1.39	-3.52%	37.40	39.38	582701	221053	8.11%
2026-04-20	39.76	39.47	-1.44	-3.52%	38.68	40.22	774914	306679	10.79%
2026-04-17	41.25	40.91	-1.17	-2.78%	40.69	41.70	644191	264748	8.97%
2026-04-16	40.95	42.08	1.78	4.42%	40.60	42.62	871392	363196	12.13%
2026-04-15	41.30	40.30	-0.89	-2.16%	40.00	41.30	642292	259869	8.94%
2026-04-14	40.94	41.19	1.00	2.49%	40.30	41.62	813470	333828	11.32%
2026-04-13	38.91	40.19	0.35	0.88%	38.90	40.78	643980	258441	8.96%
2026-04-10	39.55	39.84	0.84	2.15%	38.81	40.33	808272	321776	11.25%
2026-04-09	38.98	39.00	-0.25	-0.64%	38.61	39.69	835464	327273	11.63%
2026-04-08	36.77	39.25	3.57	10.01%	36.70	39.25	856209	327540	11.92%
2026-04-07	36.65	35.68	-0.97	-2.65%	35.60	37.00	399009	144233	5.55%
2026-04-03	37.00	36.65	0.19	0.52%	35.87	37.80	481263	177100	6.70%
2026-04-02	38.05	36.46	-2.31	-5.96%	36.31	38.10	524091	194164	7.30%
2026-04-01	39.16	38.77	0.44	1.15%	38.29	39.57	663609	258040	9.24%
2026-03-31	38.30	38.33	0.03	0.08%	37.95	39.32	574900	222181	8.00%
2026-03-30	36.35	38.30	0.95	2.54%	35.74	38.84	616690	232083	8.58%
2026-03-27	36.31	37.35	0.07	0.19%	35.97	37.96	419098	155876	5.83%
2026-03-26	37.92	37.28	-1.02	-2.66%	37.05	38.77	511932	193758	7.13%
2026-03-25	36.47	38.30	1.93	5.31%	36.47	39.07	788002	300031	10.97%
2026-03-24	36.01	36.37	1.07	3.03%	34.66	36.67	605464	217452	8.43%
2026-03-23	35.63	35.30	-1.71	-4.62%	35.02	37.02	554592	199663	7.72%
2026-03-20	39.57	37.01	-2.57	-6.49%	37.00	39.80	785467	297466	10.93%
2026-03-19	38.25	39.58	0.84	2.17%	38.00	40.56	1299956	515280	18.10%
2026-03-18	35.80	38.74	3.52	9.99%	35.33	38.74	734466	276896	10.22%
2026-03-17	36.26	35.22	-0.58	-1.62%	35.18	36.55	350774	125515	4.88%
2026-03-16	35.57	35.80	0.28	0.79%	34.28	35.84	383852	134590	5.34%