数据港(603881)股票信息
| 股票代码 | 603881 |
| 股票名称 | 数据港 |
| 最新价/元 | 15.27 |
| 涨跌额/元 | -1.04 |
| 涨跌幅/% | -6.38 |
| 买入/元 | 15.27 |
| 卖出/元 | 15.28 |
| 昨收/元 | 16.31 |
| 今开/元 | 16.25 |
| 最高/元 | 16.34 |
| 最低/元 | 15.05 |
| 成交量/手 | 203946.61 |
| 成交额/万 | 31632.32 |
| 股净值/元 | 56.56 |
| 市净率 | 2.88 |
| 总市值/万 | 914134.73 |
| 流通值/万 | 914134.73 |
| 换手率/% | 3.41 |
| 入市日期 | 2017-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
数据港(603881)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.25 | 15.27 | -1.04 | -6.38 | 203946.61 | 31632.32 | 3.41 |
| 2024-10-10 | 17.03 | 16.31 | 0.20 | 1.24 | 263291.03 | 43907.69 | 4.40 |
| 2024-10-09 | 17.07 | 16.11 | -1.54 | -8.73 | 260680.58 | 43609.77 | 4.35 |
| 2024-10-08 | 17.69 | 17.65 | 1.57 | 9.76 | 347284.84 | 60065.03 | 5.80 |
| 2024-09-30 | 15.43 | 16.08 | 1.46 | 9.99 | 283934.60 | 44847.35 | 4.74 |
| 2024-09-27 | 13.97 | 14.62 | 0.74 | 5.33 | 118428.26 | 16977.78 | 1.98 |
| 2024-09-26 | 13.47 | 13.88 | 0.40 | 2.97 | 130991.34 | 17895.81 | 2.19 |
| 2024-09-25 | 13.55 | 13.48 | -0.02 | -0.15 | 92856.25 | 12696.43 | 1.55 |
| 2024-09-24 | 13.27 | 13.50 | 0.26 | 1.96 | 85070.79 | 11404.29 | 1.42 |
| 2024-09-23 | 13.60 | 13.24 | -0.31 | -2.29 | 81787.15 | 10925.93 | 1.37 |
| 2024-09-20 | 13.38 | 13.55 | 0.19 | 1.42 | 62533.70 | 8441.19 | 1.04 |
| 2024-09-19 | 13.06 | 13.36 | 0.32 | 2.45 | 56115.31 | 7447.74 | 0.94 |
| 2024-09-18 | 13.15 | 13.04 | -0.12 | -0.91 | 42117.27 | 5494.07 | 0.70 |
| 2024-09-13 | 13.24 | 13.16 | -0.08 | -0.60 | 39632.69 | 5233.32 | 0.66 |
| 2024-09-12 | 13.22 | 13.24 | 0.03 | 0.23 | 51557.63 | 6858.76 | 0.86 |
| 2024-09-11 | 13.13 | 13.21 | 0.03 | 0.23 | 38830.93 | 5117.83 | 0.65 |
| 2024-09-10 | 12.92 | 13.18 | 0.28 | 2.17 | 53764.14 | 7017.19 | 0.90 |
| 2024-09-09 | 12.82 | 12.90 | -0.04 | -0.31 | 35094.00 | 4521.63 | 0.59 |
| 2024-09-06 | 13.02 | 12.94 | -0.08 | -0.61 | 49326.11 | 6376.11 | 0.82 |
| 2024-09-05 | 12.82 | 13.02 | 0.19 | 1.48 | 43716.81 | 5678.20 | 0.73 |
| 2024-09-04 | 12.77 | 12.83 | -0.04 | -0.31 | 33227.51 | 4266.29 | 0.56 |
| 2024-09-03 | 12.68 | 12.87 | 0.22 | 1.74 | 41801.27 | 5343.85 | 0.70 |
| 2024-09-02 | 12.81 | 12.65 | -0.18 | -1.40 | 55374.59 | 7081.41 | 0.92 |
| 2024-08-30 | 12.60 | 12.83 | 0.24 | 1.91 | 75356.62 | 9683.99 | 1.26 |
| 2024-08-29 | 12.14 | 12.59 | 0.27 | 2.19 | 74444.68 | 9298.88 | 1.24 |
| 2024-08-28 | 12.10 | 12.32 | 0.12 | 0.98 | 74497.61 | 9194.61 | 1.24 |
| 2024-08-27 | 12.15 | 12.20 | 0.03 | 0.25 | 43613.72 | 5318.24 | 0.73 |
| 2024-08-26 | 12.09 | 12.17 | 0.08 | 0.66 | 30147.19 | 3655.57 | 0.50 |
| 2024-08-23 | 11.77 | 12.09 | 0.26 | 2.20 | 42346.23 | 5090.94 | 0.71 |
| 2024-08-22 | 12.11 | 11.83 | -0.26 | -2.15 | 49974.47 | 6001.01 | 0.83 |
| 2024-08-21 | 12.27 | 12.09 | -0.19 | -1.55 | 33630.82 | 4105.55 | 0.56 |
| 2024-08-20 | 12.59 | 12.28 | -0.28 | -2.23 | 34817.79 | 4300.61 | 0.58 |
| 2024-08-19 | 12.36 | 12.56 | 0.19 | 1.54 | 33660.89 | 4222.70 | 0.56 |
| 2024-08-16 | 12.48 | 12.37 | -0.07 | -0.56 | 27287.84 | 3396.49 | 0.46 |
| 2024-08-15 | 12.28 | 12.44 | 0.15 | 1.22 | 49566.44 | 6154.52 | 0.83 |
| 2024-08-14 | 12.40 | 12.29 | -0.07 | -0.57 | 22559.77 | 2777.99 | 0.38 |
| 2024-08-13 | 12.34 | 12.36 | 0.01 | 0.08 | 26022.98 | 3200.35 | 0.43 |
| 2024-08-12 | 12.43 | 12.35 | -0.18 | -1.44 | 27560.62 | 3415.84 | 0.46 |
| 2024-08-09 | 12.72 | 12.53 | -0.14 | -1.11 | 29097.44 | 3678.31 | 0.49 |
| 2024-08-08 | 12.64 | 12.67 | -0.01 | -0.08 | 37332.61 | 4693.79 | 0.62 |
| 2024-08-07 | 12.72 | 12.68 | -0.09 | -0.71 | 35683.07 | 4564.01 | 0.60 |
| 2024-08-06 | 12.69 | 12.77 | 0.25 | 2.00 | 47746.51 | 6068.38 | 0.80 |
| 2024-08-05 | 12.74 | 12.52 | -0.39 | -3.02 | 55917.68 | 7138.75 | 0.93 |
| 2024-08-02 | 13.20 | 12.91 | -0.35 | -2.64 | 50451.78 | 6598.03 | 0.84 |
| 2024-08-01 | 13.16 | 13.26 | 0.13 | 0.99 | 76370.22 | 10126.73 | 1.28 |
| 2024-07-31 | 12.58 | 13.13 | 0.45 | 3.55 | 83685.03 | 10884.94 | 1.40 |
| 2024-07-30 | 12.50 | 12.68 | 0.15 | 1.20 | 41753.95 | 5251.20 | 0.70 |
| 2024-07-29 | 12.41 | 12.53 | 0.11 | 0.89 | 34821.29 | 4349.94 | 0.58 |
| 2024-07-26 | 12.28 | 12.42 | 0.12 | 0.98 | 30730.98 | 3805.51 | 0.51 |
| 2024-07-25 | 12.14 | 12.30 | 0.03 | 0.24 | 31524.62 | 3871.38 | 0.53 |
| 2024-07-24 | 12.42 | 12.27 | -0.15 | -1.21 | 40190.09 | 4993.02 | 0.67 |
| 2024-07-23 | 12.72 | 12.42 | -0.29 | -2.28 | 36252.65 | 4572.65 | 0.61 |
| 2024-07-22 | 12.65 | 12.71 | 0.08 | 0.63 | 44178.29 | 5612.93 | 0.74 |
| 2024-07-19 | 12.35 | 12.63 | 0.25 | 2.02 | 48063.20 | 6043.82 | 0.80 |
| 2024-07-18 | 12.40 | 12.38 | -0.14 | -1.12 | 44687.45 | 5462.49 | 0.75 |
| 2024-07-17 | 12.58 | 12.52 | -0.04 | -0.32 | 38332.69 | 4841.40 | 0.64 |
| 2024-07-16 | 12.33 | 12.56 | 0.17 | 1.37 | 35706.69 | 4451.94 | 0.60 |
| 2024-07-15 | 12.61 | 12.39 | -0.31 | -2.44 | 30935.32 | 3846.46 | 0.52 |
| 2024-07-12 | 12.81 | 12.70 | -0.16 | -1.24 | 27766.44 | 3532.42 | 0.46 |
| 2024-07-11 | 12.75 | 12.86 | 0.31 | 2.47 | 49430.85 | 6333.30 | 0.83 |
| 2024-07-10 | 12.52 | 12.55 | 0.02 | 0.16 | 33585.08 | 4224.92 | 0.56 |
| 2024-07-09 | 12.16 | 12.53 | 0.33 | 2.71 | 44179.46 | 5440.45 | 0.74 |
| 2024-07-08 | 12.61 | 12.20 | -0.41 | -3.25 | 37380.99 | 4589.46 | 0.62 |
| 2024-07-05 | 12.40 | 12.61 | 0.19 | 1.53 | 38907.78 | 4879.13 | 0.65 |
| 2024-07-04 | 12.71 | 12.42 | -0.30 | -2.36 | 41986.31 | 5280.90 | 0.70 |
| 2024-07-03 | 12.94 | 12.72 | -0.23 | -1.78 | 31070.46 | 3968.42 | 0.52 |
| 2024-07-02 | 12.70 | 12.95 | 0.21 | 1.65 | 52727.45 | 6827.89 | 0.88 |
| 2024-07-01 | 12.71 | 12.74 | 0.03 | 0.24 | 37054.78 | 4668.01 | 0.62 |
| 2024-06-28 | 12.69 | 12.71 | -0.01 | -0.08 | 45558.14 | 5862.52 | 0.76 |
| 2024-06-27 | 12.97 | 12.72 | -0.26 | -2.00 | 49101.62 | 6341.74 | 0.82 |
| 2024-06-26 | 12.15 | 12.98 | 0.83 | 6.83 | 70239.39 | 8884.63 | 1.17 |
| 2024-06-25 | 12.21 | 12.15 | -0.10 | -0.82 | 42513.59 | 5185.20 | 0.71 |
| 2024-06-24 | 12.71 | 12.25 | -0.55 | -4.30 | 49983.52 | 6222.91 | 0.83 |
| 2024-06-21 | 12.80 | 12.80 | -0.06 | -0.47 | 31224.64 | 3994.91 | 0.52 |
| 2024-06-20 | 17.30 | 16.80 | -0.58 | -3.34 | 45608.72 | 7747.65 | 0.99 |
| 2024-06-19 | 17.71 | 17.38 | -0.25 | -1.42 | 34371.60 | 6015.60 | 0.75 |
| 2024-06-18 | 17.34 | 17.63 | 0.27 | 1.56 | 34805.96 | 6116.82 | 0.76 |
| 2024-06-17 | 17.38 | 17.36 | -0.01 | -0.06 | 39009.05 | 6749.19 | 0.85 |
| 2024-06-14 | 17.24 | 17.37 | 0.15 | 0.87 | 39228.29 | 6783.77 | 0.85 |
| 2024-06-13 | 17.28 | 17.22 | 0.00 | 0.00 | 36744.91 | 6354.40 | 0.80 |
| 2024-06-12 | 16.98 | 17.22 | 0.29 | 1.71 | 35468.78 | 6100.18 | 0.77 |
| 2024-06-11 | 16.42 | 16.93 | 0.32 | 1.93 | 32636.59 | 5459.39 | 0.71 |
| 2024-06-07 | 16.58 | 16.61 | 0.15 | 0.91 | 28352.62 | 4702.07 | 0.62 |
| 2024-06-06 | 17.01 | 16.46 | -0.52 | -3.06 | 51104.53 | 8494.89 | 1.11 |
| 2024-06-05 | 17.00 | 16.98 | -0.11 | -0.64 | 29874.00 | 5117.23 | 0.65 |
| 2024-06-04 | 17.17 | 17.09 | -0.18 | -1.04 | 41999.56 | 7130.27 | 0.91 |
| 2024-06-03 | 17.55 | 17.27 | -0.28 | -1.60 | 30049.05 | 5212.81 | 0.65 |
| 2024-05-31 | 17.31 | 17.55 | 0.24 | 1.39 | 27636.27 | 4842.96 | 0.60 |
| 2024-05-30 | 17.26 | 17.31 | 0.01 | 0.06 | 24877.19 | 4298.91 | 0.54 |
| 2024-05-29 | 17.30 | 17.30 | -0.02 | -0.12 | 22163.12 | 3840.89 | 0.48 |
| 2024-05-28 | 17.55 | 17.32 | -0.30 | -1.70 | 31376.12 | 5481.30 | 0.68 |
| 2024-05-27 | 17.44 | 17.62 | 0.18 | 1.03 | 35397.62 | 6143.11 | 0.77 |
| 2024-05-24 | 17.77 | 17.44 | -0.34 | -1.91 | 36327.93 | 6407.21 | 0.79 |
| 2024-05-23 | 18.22 | 17.78 | -0.44 | -2.42 | 44876.68 | 8024.72 | 0.97 |
| 2024-05-22 | 18.24 | 18.22 | 0.07 | 0.39 | 32902.76 | 5969.09 | 0.71 |
| 2024-05-21 | 18.30 | 18.15 | -0.19 | -1.04 | 28791.11 | 5235.27 | 0.63 |
| 2024-05-20 | 18.28 | 18.34 | 0.05 | 0.27 | 46698.86 | 8558.66 | 1.01 |
| 2024-05-17 | 17.99 | 18.29 | 0.30 | 1.67 | 51173.52 | 9271.93 | 1.11 |
| 2024-05-16 | 18.06 | 17.99 | 0.09 | 0.50 | 42815.26 | 7750.01 | 0.93 |
| 2024-05-15 | 18.14 | 17.90 | -0.26 | -1.43 | 27301.36 | 4909.28 | 0.59 |
日K线
周K线
月K线
