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
2026-08-14	26.40	29.04	2.64	10.00%	25.74	29.04	1019547	280193	11.83%
2026-08-13	27.50	26.40	-0.48	-1.79%	26.40	28.35	781657	215071	9.07%
2026-08-12	27.64	26.88	0.60	2.28%	26.62	28.00	754654	204335	8.75%
2026-08-11	27.10	26.28	0.80	3.14%	25.89	27.10	818742	216753	9.50%
2026-08-10	25.98	25.48	-0.23	-0.89%	25.14	26.10	260307	66246	3.02%
2026-08-07	26.06	25.71	-0.30	-1.15%	25.30	26.21	353408	90970	4.10%
2026-08-06	25.92	26.01	-0.39	-1.48%	25.66	26.47	424037	110563	4.92%
2026-08-05	25.85	26.40	0.16	0.61%	25.69	26.86	654751	172733	7.60%
2026-08-04	25.80	26.24	0.84	3.31%	25.45	26.39	540506	140681	6.27%
2026-08-03	24.60	25.40	1.12	4.61%	24.48	25.89	464303	116918	5.39%
2026-07-31	23.90	24.28	1.27	5.52%	23.73	24.85	434333	105721	5.04%
2026-07-30	23.71	23.01	-1.10	-4.56%	22.94	24.12	270135	63244	3.13%
2026-07-29	23.89	24.11	0.18	0.75%	22.51	24.19	347048	81518	4.03%
2026-07-28	24.00	23.93	-0.55	-2.25%	23.61	24.32	231960	55554	2.69%
2026-07-27	23.80	24.48	0.26	1.07%	23.51	24.58	272341	65971	3.16%
2026-07-24	25.48	24.22	-1.86	-7.13%	24.16	25.48	393357	97445	4.56%
2026-07-23	26.30	26.08	-0.73	-2.72%	25.53	26.54	517612	134704	6.00%
2026-07-22	25.83	26.81	0.62	2.37%	25.53	26.81	765667	202083	8.88%
2026-07-21	24.70	26.19	1.60	6.51%	24.42	26.22	665188	169346	7.72%
2026-07-20	24.00	24.59	1.13	4.82%	23.62	25.57	450738	110052	5.23%
2026-07-17	24.45	23.46	-1.92	-7.57%	23.20	25.31	493619	120008	5.73%
2026-07-16	24.68	25.38	1.33	5.53%	24.30	25.87	602265	152169	6.99%
2026-07-15	23.99	24.05	-0.10	-0.41%	23.71	25.36	339357	82709	3.94%
2026-07-14	25.86	24.15	-2.14	-8.14%	23.66	26.12	543047	131908	6.30%
2026-07-13	24.99	26.29	0.97	3.83%	24.75	26.48	635892	163355	7.38%
2026-07-10	24.04	25.32	0.90	3.69%	23.95	26.33	591251	150306	6.86%
2026-07-09	24.30	24.42	0.21	0.87%	23.52	24.60	520081	125591	6.03%
2026-07-08	22.13	24.21	2.20	10.00%	22.13	24.21	421781	99457	4.89%
2026-07-07	22.90	22.01	-0.96	-4.18%	21.95	23.10	249893	55931	2.90%
2026-07-06	24.08	22.97	-2.24	-8.89%	22.69	24.15	458884	107180	5.32%
2026-07-03	25.00	25.21	0.00	0.00%	25.00	25.65	200409	50664	2.32%
2026-07-02	25.41	25.21	-0.59	-2.29%	25.08	26.55	307939	79376	3.57%
2026-07-01	25.19	25.80	0.80	3.20%	24.66	26.38	407725	104450	4.73%
2026-06-30	24.00	25.00	1.18	4.95%	23.69	25.29	290786	71868	3.37%
2026-06-29	24.26	23.82	-0.50	-2.06%	23.58	24.48	254875	61037	2.96%
2026-06-26	25.83	24.32	-1.82	-6.96%	24.30	25.90	348479	86541	4.04%
2026-06-25	26.98	26.14	-1.05	-3.86%	26.01	27.29	289665	76779	3.36%
2026-06-24	26.64	27.19	0.48	1.80%	25.47	27.21	305811	80589	3.55%
2026-06-23	27.85	26.71	-1.08	-3.89%	26.64	28.06	263920	72162	3.06%
2026-06-22	32.45	33.38	0.94	2.90%	32.17	33.41	290194	95667	4.04%
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%