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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.03 | 21.32 | 20.88 | 20.94 | -1.32% | 2.83 | 3.06% |
| 2025-07-22 | 21.80 | 21.96 | 21.13 | 21.22 | -2.66% | 4.35 | 4.62% |
| 2025-07-21 | 21.36 | 22.25 | 21.36 | 21.80 | -0.82% | 5.18 | 5.41% |
| 2025-07-18 | 22.67 | 22.99 | 21.61 | 21.98 | +3.83% | 10.69 | 10.98% |
| 2025-07-17 | 21.18 | 21.33 | 20.70 | 21.17 | -1.03% | 7.60 | 8.22% |
| 2025-07-16 | 19.99 | 22.11 | 19.99 | 21.39 | +6.42% | 12.43 | 13.08% |
| 2025-07-15 | 21.15 | 21.16 | 19.70 | 20.10 | -7.80% | 7.19 | 8.09% |
| 2025-07-14 | 22.25 | 22.33 | 21.70 | 21.80 | -1.93% | 3.48 | 3.63% |
| 2025-07-11 | 22.28 | 22.43 | 21.94 | 22.23 | -0.40% | 4.71 | 4.85% |
| 2025-07-10 | 22.25 | 22.71 | 22.09 | 22.32 | -2.02% | 8.83 | 9.01% |
| 2025-07-09 | 21.40 | 23.55 | 21.33 | 22.78 | +6.40% | 15.15 | 15.01% |
| 2025-07-08 | 21.13 | 21.55 | 20.94 | 21.41 | +1.37% | 1.98 | 2.11% |
| 2025-07-07 | 21.08 | 21.33 | 21.00 | 21.12 | -0.24% | 1.41 | 1.52% |
| 2025-07-04 | 21.42 | 21.46 | 20.90 | 21.17 | -0.98% | 2.34 | 2.52% |
| 2025-07-03 | 21.20 | 21.50 | 21.12 | 21.38 | +0.33% | 2.15 | 2.30% |
| 2025-07-02 | 22.12 | 22.12 | 21.21 | 21.31 | -3.71% | 3.85 | 4.09% |
| 2025-07-01 | 22.25 | 22.47 | 22.00 | 22.13 | -0.81% | 4.31 | 4.43% |
| 2025-06-30 | 21.45 | 22.43 | 21.32 | 22.31 | +4.30% | 6.39 | 6.61% |
| 2025-06-27 | 21.65 | 21.77 | 21.36 | 21.39 | -1.52% | 3.71 | 3.94% |
| 2025-06-26 | 21.31 | 22.18 | 20.98 | 21.72 | +1.16% | 6.70 | 7.06% |