数据港（603881）历史行情

以下为数据港近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	22.200	22.660	22.730	21.660	0.310	1.387%	1,717.20万	3.81亿	1.992%
2026-10-08	22.920	22.350	23.050	22.230	-0.570	-2.487%	12.08万	0.00亿	0.000%
2026-10-07	23.160	22.920	23.260	22.830	-0.120	-0.521%	999.18万	2.29亿	1.159%
2026-10-06	23.160	22.920	23.260	22.830	-0.120	-0.521%	999.18万	2.29亿	1.159%
2026-10-05	23.160	22.920	23.260	22.830	-0.120	-0.521%	999.18万	2.29亿	1.159%
2026-10-02	23.160	22.920	23.260	22.830	-0.120	-0.521%	999.18万	2.29亿	1.159%
2026-10-01	23.160	22.920	23.260	22.830	-0.120	-0.521%	999.18万	2.29亿	1.159%
2026-09-30	23.160	22.920	23.260	22.830	-0.120	-0.521%	9.99万	0.00亿	0.000%
2026-09-29	23.120	23.040	23.250	22.980	-0.090	-0.389%	10.82万	0.00亿	0.000%
2026-09-28	23.950	23.130	23.950	22.980	-0.820	-3.424%	15.21万	0.00亿	0.000%
2026-09-27	24.430	23.950	24.550	23.950	-0.560	-2.285%	1,493.62万	3.61亿	1.733%
2026-09-24	24.430	23.950	24.550	23.950	-0.560	-2.285%	14.94万	0.00亿	0.000%
2026-09-23	24.750	24.510	24.930	24.500	-0.630	-2.506%	23.84万	0.00亿	0.000%
2026-09-22	24.690	25.140	25.600	24.630	0.500	2.029%	41.67万	0.00亿	0.000%
2026-09-21	24.280	24.640	24.720	24.080	0.460	1.902%	25.80万	0.00亿	0.000%
2026-09-18	24.000	24.180	24.230	23.850	0.380	1.597%	19.17万	0.00亿	0.000%
2026-09-17	23.600	23.800	24.200	23.530	0.110	0.464%	17.08万	0.00亿	0.000%
2026-09-16	23.380	23.690	23.780	23.080	0.240	1.023%	15.14万	0.00亿	0.000%
2026-09-15	23.700	23.450	23.850	23.450	-0.250	-1.055%	12.58万	0.00亿	0.000%
2026-09-14	23.500	23.700	23.770	23.300	0.240	1.023%	13.46万	0.00亿	0.000%
2026-09-11	23.410	23.460	23.660	23.200	-0.330	-1.387%	18.35万	0.00亿	0.000%
2026-09-10	24.250	23.790	24.380	23.790	-0.970	-3.918%	24.64万	0.00亿	0.000%
2026-09-09	24.670	24.760	24.900	24.500	0.010	0.040%	18.24万	0.00亿	0.000%
2026-09-08	25.090	24.750	25.240	24.610	-0.370	-1.473%	21.41万	0.00亿	0.000%
2026-09-07	24.660	25.120	25.270	24.540	0.400	1.618%	22.16万	0.00亿	0.000%
2026-09-04	25.140	24.720	25.450	24.610	-0.220	-0.882%	27.49万	0.00亿	0.000%
2026-09-03	25.100	24.940	25.260	24.500	0.110	0.443%	24.40万	0.00亿	0.000%
2026-09-02	24.800	24.830	25.200	24.700	-0.470	-1.858%	21.37万	0.00亿	0.000%
2026-09-01	25.300	25.300	25.620	25.150	-0.180	-0.706%	25.52万	0.00亿	0.000%
2026-08-31	24.510	25.480	25.570	24.500	0.350	1.393%	29.17万	0.00亿	0.000%
2026-08-28	25.270	25.130	25.780	25.100	-0.120	-0.475%	31.12万	0.00亿	0.000%
2026-08-27	24.750	25.250	25.340	24.610	0.520	2.103%	33.04万	0.00亿	0.000%
2026-08-26	25.100	24.730	25.180	24.440	-0.260	-1.040%	32.11万	0.00亿	0.000%
2026-08-25	24.510	24.990	25.440	24.070	-0.210	-0.833%	37.87万	0.00亿	0.000%
2026-08-24	27.030	25.200	27.320	25.010	-2.130	-7.794%	61.66万	0.00亿	0.000%
2026-08-21	28.680	27.330	28.950	27.180	-2.870	-9.503%	88.18万	0.00亿	0.000%
2026-08-20	28.370	30.200	30.580	27.990	1.550	5.410%	117.57万	0.00亿	0.000%
2026-08-19	27.790	28.650	28.990	27.070	0.300	1.058%	83.08万	0.00亿	0.000%
2026-08-18	28.600	28.350	29.040	27.880	-0.750	-2.577%	66.54万	0.00亿	0.000%
2026-08-17	28.520	29.100	29.200	28.000	0.060	0.207%	104.31万	0.00亿	0.000%
2026-08-14	26.400	29.040	29.040	25.740	2.640	10.000%	101.95万	0.00亿	0.000%
2026-08-13	27.500	26.400	28.350	26.400	-0.480	-1.786%	78.17万	0.00亿	0.000%
2026-08-12	27.640	26.880	28.000	26.620	0.600	2.283%	75.47万	0.00亿	0.000%
2026-08-11	27.100	26.280	27.100	25.890	0.800	3.140%	81.87万	0.00亿	0.000%
2026-08-10	25.980	25.480	26.100	25.140	-0.230	-0.895%	26.03万	0.00亿	0.000%
2026-08-07	26.060	25.710	26.210	25.300	-0.300	-1.153%	35.34万	0.00亿	0.000%
2026-08-06	25.920	26.010	26.470	25.660	-0.390	-1.477%	42.40万	0.00亿	0.000%
2026-08-05	25.850	26.400	26.860	25.690	0.160	0.610%	65.48万	0.00亿	0.000%
2026-08-04	25.800	26.240	26.390	25.450	0.840	3.307%	54.05万	0.00亿	0.000%
2026-08-03	24.600	25.400	25.890	24.480	1.120	4.613%	46.43万	0.00亿	0.000%
2026-07-31	23.900	24.280	24.850	23.730	1.270	5.519%	43.43万	0.00亿	0.000%
2026-07-30	23.710	23.010	24.120	22.940	-1.100	-4.562%	27.01万	0.00亿	0.000%
2026-07-29	23.890	24.110	24.190	22.510	0.180	0.752%	34.70万	0.00亿	0.000%
2026-07-28	24.000	23.930	24.320	23.610	-0.550	-2.247%	23.20万	0.00亿	0.000%
2026-07-27	23.800	24.480	24.580	23.510	0.260	1.073%	27.23万	0.00亿	0.000%
2026-07-24	25.480	24.220	25.480	24.160	-1.860	-7.132%	39.34万	0.00亿	0.000%
2026-07-23	26.300	26.080	26.540	25.530	-0.730	-2.723%	51.76万	0.00亿	0.000%
2026-07-22	25.830	26.810	26.810	25.530	0.620	2.367%	76.57万	0.00亿	0.000%
2026-07-21	24.700	26.190	26.220	24.420	1.600	6.507%	66.52万	0.00亿	0.000%
2026-07-20	24.000	24.590	25.570	23.620	1.130	4.817%	45.07万	0.00亿	0.000%
2026-07-17	24.450	23.460	25.310	23.200	-1.920	-7.565%	49.36万	0.00亿	0.000%
2026-07-16	24.680	25.380	25.870	24.300	1.330	5.530%	60.23万	0.00亿	0.000%
2026-07-15	23.990	24.050	25.360	23.710	-0.100	-0.414%	33.94万	0.00亿	0.000%
2026-07-14	25.860	24.150	26.120	23.660	-2.140	-8.140%	54.30万	0.00亿	0.000%
2026-07-13	24.990	26.290	26.480	24.750	0.970	3.831%	63.59万	0.00亿	0.000%
2026-07-10	24.040	25.320	26.330	23.950	0.900	3.686%	59.13万	0.00亿	0.000%
2026-07-09	24.300	24.420	24.600	23.520	0.210	0.867%	52.01万	0.00亿	0.000%
2026-07-08	22.130	24.210	24.210	22.130	2.200	9.995%	42.18万	0.00亿	0.000%
2026-07-07	22.900	22.010	23.100	21.950	-0.960	-4.179%	24.99万	0.00亿	0.000%
2026-07-06	24.080	22.970	24.150	22.690	-2.240	-8.885%	45.89万	0.00亿	0.000%
2026-07-03	25.000	25.210	25.650	25.000	0.000	0.000%	20.04万	0.00亿	0.000%
2026-07-02	25.410	25.210	26.550	25.080	-0.590	-2.287%	30.79万	0.00亿	0.000%
2026-07-01	25.190	25.800	26.380	24.660	0.800	3.200%	40.77万	0.00亿	0.000%
2026-06-30	24.000	25.000	25.290	23.690	1.180	4.954%	29.08万	0.00亿	0.000%
2026-06-29	24.260	23.820	24.480	23.580	-0.500	-2.056%	25.49万	0.00亿	0.000%
2026-06-26	25.830	24.320	25.900	24.300	-1.820	-6.963%	34.85万	0.00亿	0.000%
2026-06-25	26.980	26.140	27.290	26.010	-1.050	-3.862%	28.97万	0.00亿	0.000%
2026-06-24	26.640	27.190	27.210	25.470	0.480	1.797%	30.58万	0.00亿	0.000%
2026-06-23	27.850	26.710	28.060	26.640	-1.078	-3.879%	26.39万	0.00亿	0.000%
2026-06-22	27.013	27.788	27.813	26.780	0.783	2.899%	29.02万	0.00亿	0.000%
2026-06-18	26.438	27.005	27.305	26.280	0.567	2.145%	28.09万	0.00亿	0.000%
2026-06-17	26.405	26.438	26.805	26.147	-0.109	-0.411%	20.92万	0.00亿	0.000%
2026-06-16	26.638	26.547	26.830	26.072	-0.091	-0.342%	20.82万	0.00亿	0.000%
2026-06-15	25.872	26.638	26.638	25.763	0.958	3.731%	25.77万	0.00亿	0.000%
2026-06-12	26.305	25.680	26.430	25.555	-0.283	-1.090%	28.59万	0.00亿	0.000%
2026-06-11	28.222	25.963	28.230	25.913	-2.750	-9.578%	40.44万	0.00亿	0.000%
2026-06-10	28.305	28.713	29.522	28.222	0.183	0.641%	23.81万	0.00亿	0.000%
2026-06-09	28.830	28.530	28.888	27.972	0.067	0.235%	22.23万	0.00亿	0.000%
2026-06-08	28.555	28.463	29.555	28.355	-1.700	-5.636%	25.78万	0.00亿	0.000%
2026-06-05	30.797	30.163	30.805	29.947	-0.975	-3.131%	26.98万	0.00亿	0.000%
2026-06-04	30.555	31.138	31.513	30.338	0.816	2.691%	36.22万	0.00亿	0.000%
2026-06-03	30.222	30.322	30.847	29.972	-0.325	-1.060%	28.86万	0.00亿	0.000%
2026-06-02	29.847	30.647	30.655	28.338	0.917	3.084%	36.32万	0.00亿	0.000%
2026-06-01	29.480	29.730	30.038	29.305	0.258	0.875%	19.06万	0.00亿	0.000%
2026-05-29	30.922	29.472	31.038	29.380	-1.441	-4.661%	35.33万	0.00亿	0.000%
2026-05-28	30.538	30.913	30.988	29.972	0.700	2.317%	32.79万	0.00亿	0.000%
2026-05-27	30.638	30.213	31.163	30.055	-0.667	-2.160%	31.28万	0.00亿	0.000%
2026-05-26	31.288	30.880	31.288	30.305	-0.742	-2.346%	37.76万	0.00亿	0.000%
2026-05-25	32.147	31.622	32.347	31.055	-0.516	-1.606%	45.53万	0.00亿	0.000%
2026-05-22	31.638	32.138	32.238	31.455	0.683	2.171%	39.05万	0.00亿	0.000%
2026-05-21	33.938	31.455	34.097	31.338	-2.508	-7.385%	72.85万	0.00亿	0.000%
2026-05-20	35.013	33.963	35.763	33.730	-1.617	-4.545%	64.80万	0.00亿	0.000%
2026-05-19	34.263	35.580	35.805	34.013	1.008	2.916%	81.32万	0.00亿	0.000%
2026-05-18	33.680	34.572	34.963	33.347	0.842	2.496%	70.87万	0.00亿	0.000%
2026-05-15	34.563	33.730	35.863	33.330	-0.558	-1.627%	74.71万	0.00亿	0.000%
2026-05-14	37.138	34.288	37.438	34.088	-1.859	-5.143%	88.66万	0.00亿	0.000%
2026-05-13	33.305	36.147	36.847	33.222	2.650	7.911%	117.51万	0.00亿	0.000%
2026-05-12	34.972	33.497	35.138	33.305	-1.733	-4.919%	81.74万	0.00亿	0.000%
2026-05-11	34.222	35.230	36.822	34.097	1.758	5.252%	139.40万	0.00亿	0.000%
2026-05-08	32.555	33.472	33.722	32.222	0.542	1.646%	66.47万	0.00亿	0.000%
2026-05-07	32.388	32.930	32.947	31.980	0.875	2.730%	57.17万	0.00亿	0.000%
2026-05-06	31.263	32.055	32.472	31.255	1.325	4.312%	51.55万	0.00亿	0.000%
2026-04-30	30.972	30.730	30.988	30.455	-0.258	-0.833%	28.15万	0.00亿	0.000%
2026-04-29	30.238	30.988	31.288	30.238	0.508	1.667%	33.63万	0.00亿	0.000%
2026-04-28	30.913	30.480	31.355	30.230	-0.575	-1.852%	36.56万	0.00亿	0.000%
2026-04-27	31.572	31.055	31.638	30.638	-0.517	-1.638%	32.61万	0.00亿	0.000%
2026-04-24	32.055	31.572	32.222	30.680	-0.741	-2.293%	48.52万	0.00亿	0.000%
2026-04-23	32.597	32.313	33.388	31.955	-0.634	-1.924%	46.14万	0.00亿	0.000%
2026-04-22	31.597	32.947	33.072	31.363	1.242	3.917%	61.30万	0.00亿	0.000%
2026-04-21	32.688	31.705	32.788	31.138	-1.158	-3.524%	58.27万	0.00亿	0.000%
2026-04-20	33.105	32.863	33.488	32.205	-1.200	-3.523%	77.49万	0.00亿	0.000%
2026-04-17	34.347	34.063	34.722	33.880	-0.975	-2.783%	64.42万	0.00亿	0.000%
2026-04-16	34.097	35.038	35.488	33.805	1.483	4.420%	87.14万	0.00亿	0.000%
2026-04-15	34.388	33.555	34.388	33.305	-0.742	-2.163%	64.23万	0.00亿	0.000%
2026-04-14	34.088	34.297	34.655	33.555	0.834	2.492%	81.35万	0.00亿	0.000%
2026-04-13	32.397	33.463	33.955	32.388	0.000	0.000%	64.40万	0.00亿	0.000%
2026-04-10	32.930	33.172	33.580	32.313	0.000	0.000%	80.83万	0.00亿	0.000%
2026-04-09	32.455	32.472	33.047	32.147	0.000	0.000%	83.55万	0.00亿	0.000%
2026-04-08	30.613	32.680	32.680	30.555	0.000	0.000%	85.62万	0.00亿	0.000%
2026-04-07	30.513	29.705	30.805	29.638	0.000	0.000%	39.90万	0.00亿	0.000%
2026-04-03	30.805	30.513	31.472	29.863	0.000	0.000%	48.13万	0.00亿	0.000%
2026-04-02	31.680	30.355	31.722	30.230	0.000	0.000%	52.41万	0.00亿	0.000%
2026-04-01	32.605	32.280	32.947	31.880	0.000	0.000%	66.36万	0.00亿	0.000%