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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.73 | 19.80 | 19.43 | 19.51 | -1.61% | 1.04 | 1.21% |
| 2025-05-26 | 19.35 | 19.87 | 19.35 | 19.83 | +2.47% | 1.56 | 1.80% |
| 2025-05-23 | 20.04 | 20.05 | 19.34 | 19.35 | -2.36% | 1.78 | 2.06% |
| 2025-05-22 | 20.00 | 20.38 | 19.71 | 19.82 | -1.63% | 1.62 | 1.84% |
| 2025-05-21 | 20.60 | 20.60 | 20.09 | 20.15 | -2.17% | 1.66 | 1.86% |
| 2025-05-20 | 20.40 | 20.77 | 19.94 | 20.60 | +1.52% | 2.43 | 2.69% |
| 2025-05-19 | 20.23 | 20.30 | 19.74 | 20.29 | +0.49% | 1.50 | 1.70% |
| 2025-05-16 | 20.03 | 20.29 | 19.90 | 20.19 | +0.50% | 1.28 | 1.44% |
| 2025-05-15 | 20.65 | 20.65 | 20.02 | 20.09 | -2.70% | 1.88 | 2.11% |
| 2025-05-14 | 20.70 | 20.76 | 20.40 | 20.65 | +0.10% | 1.73 | 1.90% |
| 2025-05-13 | 21.01 | 21.10 | 20.55 | 20.63 | -1.33% | 2.35 | 2.57% |
| 2025-05-12 | 21.07 | 21.42 | 20.71 | 20.91 | -0.71% | 2.94 | 3.18% |
| 2025-05-09 | 21.37 | 21.89 | 21.00 | 21.06 | -1.95% | 4.15 | 4.41% |
| 2025-05-08 | 21.10 | 21.94 | 21.07 | 21.47 | +1.98% | 5.98 | 6.31% |
| 2025-05-07 | 21.24 | 21.47 | 20.92 | 21.06 | -1.86% | 6.84 | 7.33% |
| 2025-05-06 | 19.48 | 21.45 | 19.48 | 21.45 | +10.00% | 7.20 | 7.75% |