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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.98 | 24.42 | 23.52 | 24.35 | +2.83% | 4.42 | 4.20% |
| 2026-03-23 | 24.50 | 25.10 | 23.48 | 23.68 | -6.14% | 6.04 | 5.68% |
| 2026-03-20 | 26.13 | 26.63 | 25.13 | 25.23 | -4.29% | 6.37 | 5.63% |
| 2026-03-19 | 25.83 | 26.88 | 25.58 | 26.36 | +0.34% | 7.76 | 6.73% |
| 2026-03-18 | 25.64 | 26.28 | 25.44 | 26.27 | +2.46% | 4.06 | 3.57% |
| 2026-03-17 | 26.45 | 26.45 | 25.58 | 25.64 | -2.99% | 4.35 | 3.82% |
| 2026-03-16 | 25.42 | 26.46 | 25.02 | 26.43 | +3.97% | 6.12 | 5.36% |
| 2026-03-13 | 26.03 | 26.22 | 25.33 | 25.42 | -3.42% | 5.09 | 4.51% |
| 2026-03-12 | 26.75 | 27.00 | 26.17 | 26.32 | -1.68% | 5.41 | 4.65% |
| 2026-03-11 | 27.17 | 27.45 | 26.77 | 26.77 | -2.12% | 5.77 | 4.87% |
| 2026-03-10 | 27.82 | 27.97 | 27.14 | 27.35 | -0.26% | 7.01 | 5.82% |
| 2026-03-09 | 26.24 | 27.53 | 26.20 | 27.42 | +0.29% | 7.78 | 6.60% |
| 2026-03-06 | 27.10 | 27.72 | 26.79 | 27.34 | +0.15% | 7.73 | 6.46% |
| 2026-03-05 | 28.00 | 28.39 | 27.03 | 27.30 | +2.40% | 10.81 | 8.97% |
| 2026-03-04 | 25.80 | 27.10 | 25.80 | 26.66 | +0.26% | 8.78 | 7.49% |
| 2026-03-03 | 27.98 | 28.09 | 26.24 | 26.59 | -4.52% | 12.60 | 10.68% |
| 2026-03-02 | 28.53 | 29.00 | 27.68 | 27.85 | -7.26% | 17.33 | 14.02% |
| 2026-02-27 | 29.48 | 31.27 | 29.48 | 30.03 | -0.20% | 24.06 | 18.14% |
| 2026-02-26 | 29.54 | 30.39 | 28.58 | 30.09 | -1.25% | 29.82 | 23.15% |
| 2026-02-25 | 31.21 | 31.58 | 30.47 | 30.47 | -10.01% | 15.49 | 11.53% |