掌阅科技 sh.603533
24.67
-1.71%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.36 | 26.10 | 24.29 | 24.67 | -1.71% | 4.94 | 4.50% |
| 2026-05-22 | 25.61 | 25.83 | 24.95 | 25.10 | -1.99% | 4.06 | 3.67% |
| 2026-05-21 | 26.51 | 27.28 | 25.50 | 25.61 | -4.26% | 5.42 | 4.66% |
| 2026-05-20 | 26.55 | 27.72 | 26.55 | 26.75 | -1.98% | 7.22 | 6.09% |
| 2026-05-19 | 25.33 | 27.56 | 25.03 | 27.29 | +7.70% | 9.86 | 8.44% |
| 2026-05-18 | 24.50 | 25.60 | 24.48 | 25.34 | +1.93% | 4.44 | 4.03% |
| 2026-05-15 | 24.63 | 25.55 | 24.63 | 24.86 | +1.26% | 5.67 | 5.14% |
| 2026-05-14 | 26.59 | 26.87 | 24.52 | 24.55 | -6.90% | 7.40 | 6.68% |
| 2026-05-13 | 26.18 | 26.60 | 25.79 | 26.37 | +0.27% | 4.79 | 4.17% |
| 2026-05-12 | 26.95 | 26.95 | 26.19 | 26.30 | -3.02% | 5.39 | 4.64% |
| 2026-05-11 | 26.62 | 27.83 | 26.06 | 27.12 | +1.92% | 9.58 | 8.08% |
| 2026-05-08 | 27.23 | 27.62 | 26.51 | 26.61 | -2.46% | 7.49 | 6.32% |
| 2026-05-07 | 26.46 | 27.29 | 26.45 | 27.28 | +2.87% | 8.69 | 7.32% |
| 2026-05-06 | 25.50 | 27.14 | 25.50 | 26.52 | +6.00% | 6.91 | 5.95% |
| 2026-04-30 | 25.60 | 26.04 | 24.98 | 25.02 | -1.30% | 3.57 | 3.21% |
| 2026-04-29 | 25.00 | 26.13 | 25.00 | 25.35 | +0.88% | 4.31 | 3.82% |
| 2026-04-28 | 26.00 | 26.00 | 24.90 | 25.13 | -3.97% | 4.09 | 3.69% |
| 2026-04-27 | 26.30 | 26.77 | 25.90 | 26.17 | -1.06% | 3.42 | 2.97% |
| 2026-04-24 | 26.50 | 27.13 | 26.02 | 26.45 | -1.45% | 4.81 | 4.13% |
| 2026-04-23 | 26.96 | 27.49 | 26.55 | 26.84 | -1.43% | 5.73 | 4.84% |