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
2026-05-06	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%
2026-03-13	37.50	35.52	-2.31	-6.11%	35.37	37.50	483965	174685	6.74%
2026-03-12	38.68	37.83	-0.80	-2.07%	37.45	38.98	419925	160182	5.85%
2026-03-11	39.00	38.63	-0.94	-2.38%	38.50	39.48	538947	209510	7.50%
2026-03-10	38.60	39.57	1.54	4.05%	37.82	39.69	848911	329884	11.82%
2026-03-09	35.99	38.03	1.58	4.33%	35.10	38.41	747058	276344	10.40%
2026-03-06	36.00	36.45	-0.09	-0.25%	35.61	36.68	339344	122942	4.72%
2026-03-05	37.15	36.54	0.26	0.72%	36.04	37.36	494050	180578	6.88%
2026-03-04	35.10	36.28	0.43	1.20%	35.10	37.17	384345	140105	5.35%
2026-03-03	39.18	35.85	-3.45	-8.78%	35.62	39.25	702341	259988	9.78%
2026-03-02	39.39	39.30	-2.09	-5.05%	38.83	40.50	664013	262084	9.24%
2026-02-27	38.98	41.39	1.60	4.02%	38.81	42.74	873798	357812	12.16%
2026-02-26	38.69	39.79	1.38	3.59%	38.60	41.00	885497	352911	12.33%
2026-02-25	39.03	38.41	-0.57	-1.46%	38.20	39.44	603381	232709	8.40%
2026-02-24	42.88	38.98	-3.82	-8.93%	38.60	42.88	902010	357179	12.56%
2026-02-13	43.00	42.80	-0.73	-1.68%	42.51	45.12	899851	392190	12.53%
2026-02-12	43.99	43.53	1.53	3.64%	42.85	44.99	1100310	481962	15.32%
2026-02-11	41.03	42.00	0.10	0.24%	41.03	43.88	1280834	547246	17.83%
2026-02-10	39.21	41.90	2.35	5.94%	38.86	43.50	1556633	641695	21.67%
2026-02-09	41.16	39.55	0.39	1.00%	39.30	41.41	1418668	567609	19.75%
2026-02-06	34.90	39.16	3.56	10.00%	34.23	39.16	1042854	394273	14.52%
2026-02-05	34.82	35.60	-0.52	-1.44%	34.50	36.28	461602	162694	6.43%
2026-02-04	38.50	36.12	-3.25	-8.26%	35.60	38.50	811017	298220	11.29%
2026-02-03	38.10	39.37	1.48	3.91%	37.45	39.37	886648	342473	12.34%
2026-02-02	37.20	37.89	0.32	0.85%	36.70	39.73	836894	319607	11.65%
2026-01-30	38.30	37.57	0.75	2.04%	37.21	39.90	811285	309736	11.29%
2026-01-29	36.00	36.82	0.00	0.00%	34.85	38.33	817028	304718	11.37%
2026-01-28	37.55	36.82	-0.74	-1.97%	36.59	38.30	669076	249385	9.31%
2026-01-27	36.97	37.56	0.86	2.34%	36.21	38.10	884678	329656	12.31%