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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.46 | 21.58 | 21.15 | 21.47 | 0.00% | 5.10 | 5.44% |
| 2025-06-24 | 21.30 | 21.66 | 21.21 | 21.47 | 0.00% | 6.04 | 6.42% |
| 2025-06-23 | 20.61 | 21.75 | 20.61 | 21.47 | +1.27% | 7.63 | 8.15% |
| 2025-06-20 | 23.00 | 23.39 | 20.93 | 21.20 | -3.90% | 15.22 | 15.76% |
| 2025-06-19 | 19.98 | 22.06 | 19.91 | 22.06 | +10.02% | 11.08 | 11.63% |
| 2025-06-18 | 20.16 | 20.55 | 19.91 | 20.05 | -0.55% | 1.88 | 2.13% |
| 2025-06-17 | 20.51 | 20.75 | 20.07 | 20.16 | -2.28% | 2.10 | 2.35% |
| 2025-06-16 | 19.56 | 21.21 | 19.52 | 20.63 | +4.35% | 4.27 | 4.74% |
| 2025-06-13 | 20.47 | 20.60 | 19.62 | 19.77 | -4.95% | 3.61 | 4.12% |
| 2025-06-12 | 20.49 | 21.38 | 20.36 | 20.80 | +0.73% | 5.20 | 5.66% |
| 2025-06-11 | 20.35 | 20.92 | 20.14 | 20.65 | +1.77% | 3.82 | 4.25% |
| 2025-06-10 | 20.20 | 20.50 | 19.68 | 20.29 | +0.69% | 2.76 | 3.12% |
| 2025-06-09 | 19.57 | 20.24 | 19.51 | 20.15 | +2.95% | 2.26 | 2.56% |
| 2025-06-06 | 19.66 | 19.99 | 19.46 | 19.57 | -1.16% | 1.57 | 1.81% |
| 2025-06-05 | 19.35 | 20.10 | 19.31 | 19.80 | +2.21% | 2.47 | 2.83% |
| 2025-06-04 | 19.06 | 19.44 | 19.04 | 19.37 | +1.56% | 1.08 | 1.27% |
| 2025-06-03 | 18.86 | 19.73 | 18.79 | 19.08 | +1.21% | 1.76 | 2.06% |
| 2025-05-30 | 19.31 | 19.39 | 18.79 | 18.85 | -2.67% | 1.37 | 1.63% |
| 2025-05-29 | 19.10 | 19.45 | 18.99 | 19.36 | +1.25% | 1.29 | 1.51% |
| 2025-05-28 | 19.45 | 19.59 | 18.92 | 19.13 | -1.99% | 1.38 | 1.64% |