数据港(603881)股票行情
数据港(603881)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 35.12 | 35.70 | -0.59 | -1.63% | 34.84 | 36.10 | 757811 | 269398.97 | 10.55% |
| 2025-09-15 | 33.67 | 36.29 | 2.01 | 5.86% | 33.05 | 37.71 | 1202068 | 429325.94 | 16.73% |
| 2025-09-12 | 35.20 | 34.28 | 0.55 | 1.63% | 34.25 | 36.68 | 1030970 | 364017.62 | 14.35% |
| 2025-09-11 | 33.36 | 33.73 | 1.36 | 4.20% | 32.43 | 33.79 | 801507 | 266730.84 | 11.16% |
| 2025-09-10 | 31.50 | 32.37 | 1.63 | 5.30% | 31.20 | 33.11 | 735895 | 236006.33 | 10.24% |
| 2025-09-09 | 32.16 | 30.74 | -1.45 | -4.50% | 30.57 | 32.17 | 567706 | 177296.30 | 7.90% |
| 2025-09-08 | 32.50 | 32.19 | -1.27 | -3.80% | 31.93 | 32.99 | 608020 | 196902.23 | 8.46% |
| 2025-09-05 | 31.00 | 33.46 | 1.19 | 3.69% | 30.23 | 33.82 | 952604 | 304868.84 | 13.26% |
| 2025-09-04 | 34.86 | 32.27 | -3.59 | -10.01% | 32.27 | 35.00 | 958464 | 315454.31 | 13.34% |
| 2025-09-03 | 36.66 | 35.86 | -2.47 | -6.44% | 35.48 | 38.32 | 1042515 | 381097.12 | 14.51% |
| 2025-09-02 | 37.78 | 38.33 | 1.67 | 4.56% | 37.03 | 40.33 | 1853446 | 718524.62 | 25.80% |
| 2025-09-01 | 36.66 | 36.66 | 3.33 | 9.99% | 36.66 | 36.66 | 140092 | 51357.69 | 1.95% |
| 2025-08-29 | 33.31 | 33.33 | 0.30 | 0.91% | 31.58 | 33.50 | 713651 | 230830.64 | 9.93% |
| 2025-08-28 | 33.12 | 33.03 | -0.44 | -1.31% | 31.67 | 33.30 | 882870 | 286622.66 | 12.29% |
| 2025-08-27 | 32.33 | 33.47 | 1.40 | 4.37% | 31.60 | 35.28 | 1113810 | 375807.59 | 15.50% |
| 2025-08-26 | 30.46 | 32.07 | 0.87 | 2.79% | 30.46 | 32.92 | 828043 | 266366.50 | 11.53% |
| 2025-08-25 | 29.75 | 31.20 | 2.07 | 7.11% | 29.20 | 32.03 | 1019567 | 313356.12 | 14.19% |
| 2025-08-22 | 28.62 | 29.13 | 0.50 | 1.75% | 28.60 | 29.28 | 512652 | 148782.55 | 7.14% |
| 2025-08-21 | 28.89 | 28.63 | -0.09 | -0.31% | 28.37 | 29.05 | 360283 | 103420.66 | 5.02% |
| 2025-08-20 | 28.11 | 28.72 | 0.22 | 0.77% | 27.89 | 28.81 | 486655 | 138158.97 | 6.77% |
| 2025-08-19 | 28.62 | 28.50 | -0.11 | -0.38% | 28.29 | 29.10 | 504189 | 143885.28 | 7.02% |
| 2025-08-18 | 28.28 | 28.61 | 0.50 | 1.78% | 28.20 | 29.16 | 684645 | 196489.03 | 9.53% |
| 2025-08-15 | 27.57 | 28.11 | 0.26 | 0.93% | 27.41 | 28.38 | 541038 | 151603.84 | 7.53% |
| 2025-08-14 | 27.50 | 27.85 | 0.35 | 1.27% | 27.28 | 28.79 | 766271 | 214690.84 | 10.67% |
| 2025-08-13 | 26.49 | 27.50 | 1.12 | 4.25% | 26.27 | 27.98 | 693701 | 189448.53 | 9.66% |
| 2025-08-12 | 26.00 | 26.38 | 0.31 | 1.19% | 25.91 | 26.55 | 237626 | 62530.52 | 3.31% |
| 2025-08-11 | 25.40 | 26.07 | 0.41 | 1.60% | 25.40 | 26.28 | 194326 | 50674.43 | 2.71% |
| 2025-08-08 | 26.20 | 25.66 | -0.50 | -1.91% | 25.63 | 26.20 | 179946 | 46369.06 | 2.50% |
| 2025-08-07 | 26.46 | 26.16 | -0.30 | -1.13% | 26.04 | 26.59 | 187925 | 49396.09 | 2.62% |
| 2025-08-06 | 26.18 | 26.46 | 0.36 | 1.38% | 25.90 | 26.66 | 229310 | 60454.43 | 3.19% |
| 2025-08-05 | 26.14 | 26.10 | -0.05 | -0.19% | 25.82 | 26.22 | 165707 | 43068.62 | 2.31% |
| 2025-08-04 | 25.70 | 26.15 | 0.22 | 0.85% | 25.52 | 26.15 | 144311 | 37416.01 | 2.01% |
| 2025-08-01 | 26.58 | 25.93 | -0.47 | -1.78% | 25.70 | 26.62 | 214520 | 55902.68 | 2.99% |
| 2025-07-31 | 25.95 | 26.40 | 0.35 | 1.34% | 25.95 | 26.76 | 286354 | 75633.42 | 3.99% |
| 2025-07-30 | 26.20 | 26.05 | -0.21 | -0.80% | 25.92 | 26.54 | 201282 | 52744.82 | 2.80% |
| 2025-07-29 | 26.61 | 26.26 | -0.60 | -2.23% | 26.15 | 26.71 | 276047 | 72579.41 | 3.84% |
| 2025-07-28 | 27.38 | 26.86 | -0.14 | -0.52% | 26.65 | 27.38 | 275911 | 74138.78 | 3.84% |
| 2025-07-25 | 26.80 | 27.00 | 0.27 | 1.01% | 26.65 | 27.18 | 327528 | 88069.79 | 4.56% |
| 2025-07-24 | 26.65 | 26.73 | 0.20 | 0.75% | 26.46 | 26.93 | 216608 | 57689.66 | 3.02% |
| 2025-07-23 | 26.42 | 26.53 | 0.11 | 0.42% | 26.35 | 26.85 | 249102 | 66227.48 | 3.47% |
| 2025-07-22 | 26.78 | 26.42 | -0.47 | -1.75% | 26.31 | 26.80 | 274104 | 72532.88 | 3.82% |
| 2025-07-21 | 26.81 | 26.89 | -0.15 | -0.55% | 26.50 | 26.95 | 328799 | 87902.11 | 4.58% |
| 2025-07-18 | 27.77 | 27.04 | -0.79 | -2.84% | 27.02 | 27.99 | 453557 | 124079.38 | 6.31% |
| 2025-07-17 | 27.81 | 27.83 | -0.24 | -0.86% | 27.38 | 27.98 | 438207 | 121412.59 | 6.10% |
| 2025-07-16 | 28.30 | 28.07 | 0.08 | 0.29% | 27.56 | 28.86 | 694569 | 195429.27 | 9.67% |
| 2025-07-15 | 26.65 | 27.99 | 1.21 | 4.52% | 26.57 | 28.00 | 770875 | 212144.33 | 10.73% |
| 2025-07-14 | 27.40 | 26.78 | -0.23 | -0.85% | 26.57 | 27.58 | 499885 | 134329.64 | 6.96% |
| 2025-07-11 | 25.90 | 27.01 | 0.89 | 3.41% | 25.61 | 27.32 | 671649 | 178854.61 | 9.35% |
| 2025-07-10 | 26.38 | 26.12 | -0.24 | -0.91% | 25.81 | 26.53 | 473691 | 123879.80 | 6.59% |
| 2025-07-09 | 25.97 | 26.36 | 0.40 | 1.54% | 25.65 | 26.80 | 621299 | 162235.25 | 8.65% |
| 2025-07-08 | 24.75 | 25.96 | 1.18 | 4.76% | 24.61 | 26.15 | 605892 | 153838.52 | 8.43% |
| 2025-07-07 | 24.54 | 24.78 | -0.86 | -3.35% | 24.30 | 25.10 | 577608 | 143245.09 | 8.04% |
| 2025-07-04 | 24.20 | 25.64 | 1.58 | 6.57% | 24.11 | 26.47 | 972308 | 253575.62 | 13.53% |
| 2025-07-03 | 23.79 | 24.06 | -0.49 | -2.00% | 23.78 | 24.36 | 232327 | 55743.18 | 3.23% |
| 2025-07-02 | 25.15 | 24.55 | -0.65 | -2.58% | 24.34 | 25.15 | 161747 | 39827.14 | 2.25% |
| 2025-07-01 | 25.56 | 25.20 | -0.35 | -1.37% | 25.15 | 25.59 | 154876 | 39151.50 | 2.16% |
| 2025-06-30 | 25.36 | 25.55 | 0.19 | 0.75% | 25.36 | 25.70 | 193405 | 49395.26 | 2.69% |
| 2025-06-27 | 25.09 | 25.36 | 0.23 | 0.92% | 24.90 | 25.68 | 248308 | 63068.89 | 3.46% |
| 2025-06-26 | 25.04 | 25.13 | -0.02 | -0.08% | 24.88 | 25.64 | 278760 | 70348.09 | 3.88% |
| 2025-06-25 | 24.61 | 25.15 | 0.60 | 2.44% | 24.61 | 25.33 | 303385 | 75878.23 | 4.22% |
| 2025-06-24 | 23.53 | 24.55 | 1.12 | 4.78% | 23.43 | 24.60 | 268124 | 65087.57 | 3.73% |
| 2025-06-23 | 22.80 | 23.43 | 0.17 | 0.73% | 22.80 | 23.49 | 126277 | 29420.51 | 1.76% |
| 2025-06-20 | 23.82 | 23.26 | -0.56 | -2.35% | 23.25 | 23.88 | 147142 | 34503.22 | 2.05% |
| 2025-06-19 | 24.44 | 23.82 | -0.61 | -2.50% | 23.75 | 24.63 | 161510 | 38920.55 | 2.25% |
| 2025-06-18 | 24.24 | 24.43 | 0.11 | 0.45% | 24.00 | 24.70 | 156739 | 38187.79 | 2.18% |
| 2025-06-17 | 24.70 | 24.32 | -0.36 | -1.46% | 24.20 | 24.77 | 138457 | 33764.05 | 1.93% |
| 2025-06-16 | 24.00 | 24.68 | 0.29 | 1.19% | 23.95 | 24.76 | 142158 | 34920.04 | 1.98% |
| 2025-06-13 | 24.91 | 24.39 | -0.52 | -2.09% | 24.35 | 24.91 | 180468 | 44311.78 | 2.51% |
| 2025-06-12 | 29.81 | 29.94 | -0.04 | -0.13% | 29.67 | 30.19 | 112436 | 33690.96 | 1.88% |
| 2025-06-11 | 30.00 | 29.98 | -0.07 | -0.23% | 29.69 | 30.30 | 138625 | 41626.20 | 2.32% |
| 2025-06-10 | 31.18 | 30.05 | -0.82 | -2.66% | 29.59 | 31.23 | 238192 | 71841.48 | 3.98% |
| 2025-06-09 | 30.64 | 30.87 | 0.39 | 1.28% | 30.31 | 31.18 | 233229 | 71730.64 | 3.90% |
| 2025-06-06 | 30.45 | 30.48 | 0.23 | 0.76% | 29.90 | 30.98 | 302213 | 91802.57 | 5.05% |
| 2025-06-05 | 29.15 | 30.25 | 1.17 | 4.02% | 28.99 | 30.50 | 364947 | 109059.41 | 6.10% |
| 2025-06-04 | 28.87 | 29.08 | 0.45 | 1.57% | 28.60 | 29.58 | 205621 | 60110.61 | 3.43% |
| 2025-06-03 | 28.27 | 28.63 | 0.07 | 0.25% | 28.27 | 28.95 | 117437 | 33720.06 | 1.96% |
| 2025-05-30 | 29.24 | 28.56 | -0.84 | -2.86% | 28.48 | 29.24 | 146975 | 42135.05 | 2.46% |
| 2025-05-29 | 28.98 | 29.40 | 0.42 | 1.45% | 28.98 | 29.50 | 143468 | 42065.48 | 2.40% |
| 2025-05-28 | 29.25 | 28.98 | -0.31 | -1.06% | 28.89 | 29.51 | 133680 | 38961.39 | 2.23% |
| 2025-05-27 | 29.79 | 29.29 | -0.50 | -1.68% | 29.24 | 29.82 | 121296 | 35656.09 | 2.03% |
上证大盘股票行情在线 K线走势图
