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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.28 | 21.30 | 20.86 | 21.26 | -0.19% | 2.49 | 2.69% |
| 2025-08-19 | 21.26 | 21.41 | 20.96 | 21.30 | +0.52% | 3.43 | 3.67% |
| 2025-08-18 | 20.52 | 21.26 | 20.50 | 21.19 | +3.47% | 5.26 | 5.68% |
| 2025-08-15 | 20.31 | 20.58 | 20.21 | 20.48 | +0.24% | 1.76 | 1.96% |
| 2025-08-14 | 21.00 | 21.01 | 20.39 | 20.43 | -2.01% | 2.09 | 2.31% |
| 2025-08-13 | 20.60 | 21.26 | 20.50 | 20.85 | +1.41% | 2.81 | 3.07% |
| 2025-08-12 | 20.70 | 20.72 | 20.48 | 20.56 | -0.63% | 1.38 | 1.53% |
| 2025-08-11 | 20.48 | 20.77 | 20.44 | 20.69 | +0.83% | 1.40 | 1.55% |
| 2025-08-08 | 20.73 | 20.78 | 20.37 | 20.52 | -1.01% | 1.69 | 1.88% |
| 2025-08-07 | 20.91 | 21.08 | 20.63 | 20.73 | -0.86% | 2.00 | 2.19% |
| 2025-08-06 | 20.71 | 20.92 | 20.56 | 20.91 | +0.97% | 2.11 | 2.31% |
| 2025-08-05 | 20.61 | 20.71 | 20.42 | 20.71 | +0.63% | 1.97 | 2.18% |
| 2025-08-04 | 20.64 | 20.64 | 20.17 | 20.58 | -0.29% | 2.33 | 2.60% |
| 2025-08-01 | 20.87 | 20.95 | 20.31 | 20.64 | -0.63% | 2.93 | 3.25% |
| 2025-07-31 | 20.88 | 21.35 | 20.68 | 20.77 | -1.10% | 3.08 | 3.35% |
| 2025-07-30 | 21.11 | 21.53 | 20.80 | 21.00 | 0.00% | 4.14 | 4.47% |
| 2025-07-29 | 21.10 | 21.17 | 20.80 | 21.00 | -0.76% | 2.29 | 2.49% |
| 2025-07-28 | 21.29 | 21.36 | 21.00 | 21.16 | -0.14% | 2.23 | 2.40% |
| 2025-07-25 | 21.00 | 21.44 | 20.97 | 21.19 | -0.38% | 2.90 | 3.12% |
| 2025-07-24 | 20.94 | 21.28 | 20.83 | 21.27 | +1.58% | 2.41 | 2.60% |