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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.76 | 27.28 | 26.36 | 27.23 | +1.87% | 6.68 | 5.68% |
| 2026-04-21 | 26.15 | 27.60 | 26.08 | 26.73 | +1.40% | 7.44 | 6.32% |
| 2026-04-20 | 25.30 | 26.75 | 25.23 | 26.36 | +3.45% | 5.81 | 5.03% |
| 2026-04-17 | 25.51 | 25.70 | 25.16 | 25.48 | -1.09% | 3.84 | 3.45% |
| 2026-04-16 | 25.66 | 26.22 | 25.56 | 25.76 | +1.26% | 4.89 | 4.31% |
| 2026-04-15 | 25.80 | 26.34 | 25.33 | 25.44 | -1.55% | 5.95 | 5.25% |
| 2026-04-14 | 25.01 | 26.82 | 25.00 | 25.84 | +5.17% | 10.34 | 9.07% |
| 2026-04-13 | 24.46 | 24.84 | 24.32 | 24.57 | -0.81% | 2.82 | 2.61% |
| 2026-04-10 | 25.30 | 25.48 | 24.75 | 24.77 | -1.08% | 4.30 | 3.91% |
| 2026-04-09 | 25.71 | 25.98 | 24.90 | 25.04 | -4.65% | 5.51 | 4.97% |
| 2026-04-08 | 24.97 | 26.45 | 24.95 | 26.26 | +7.98% | 8.03 | 7.08% |
| 2026-04-07 | 23.87 | 24.65 | 23.82 | 24.32 | +1.80% | 2.72 | 2.55% |
| 2026-04-03 | 25.20 | 25.20 | 23.86 | 23.89 | -3.71% | 3.28 | 3.09% |
| 2026-04-02 | 25.05 | 25.76 | 24.75 | 24.81 | -1.35% | 4.68 | 4.24% |
| 2026-04-01 | 25.10 | 25.34 | 24.75 | 25.15 | +2.24% | 3.20 | 2.91% |
| 2026-03-31 | 25.02 | 25.40 | 24.60 | 24.60 | -1.64% | 3.03 | 2.76% |
| 2026-03-30 | 24.00 | 25.30 | 24.00 | 25.01 | +2.08% | 4.47 | 4.11% |
| 2026-03-27 | 23.92 | 24.72 | 23.83 | 24.50 | +0.29% | 2.52 | 2.35% |
| 2026-03-26 | 24.90 | 24.97 | 24.10 | 24.43 | -2.28% | 2.94 | 2.74% |
| 2026-03-25 | 24.35 | 25.06 | 24.35 | 25.00 | +2.67% | 3.92 | 3.59% |