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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.83 | 35.83 | 33.86 | 33.86 | -9.99% | 15.74 | 10.52% |
| 2026-02-13 | 36.23 | 37.62 | 36.00 | 37.62 | +10.00% | 24.62 | 15.12% |
| 2026-02-12 | 34.20 | 34.20 | 34.20 | 34.20 | +10.00% | 4.03 | 2.68% |
| 2026-02-11 | 31.09 | 31.09 | 31.09 | 31.09 | +10.01% | 1.89 | 1.39% |
| 2026-02-10 | 28.26 | 28.26 | 28.26 | 28.26 | +10.00% | 0.82 | 0.67% |
| 2026-02-09 | 25.69 | 25.69 | 25.69 | 25.69 | +10.02% | 1.77 | 1.57% |
| 2026-02-06 | 23.71 | 23.88 | 22.88 | 23.35 | -1.81% | 3.39 | 3.30% |
| 2026-02-05 | 23.35 | 24.34 | 23.30 | 23.78 | +0.68% | 4.36 | 4.16% |
| 2026-02-04 | 24.00 | 24.28 | 23.19 | 23.62 | -2.76% | 4.95 | 4.79% |
| 2026-02-03 | 24.46 | 24.73 | 23.73 | 24.29 | +1.29% | 4.53 | 4.26% |
| 2026-02-02 | 24.60 | 25.46 | 23.96 | 23.98 | -2.92% | 5.52 | 5.11% |
| 2026-01-30 | 24.60 | 25.28 | 24.35 | 24.70 | -0.76% | 4.80 | 4.42% |
| 2026-01-29 | 23.80 | 25.84 | 23.60 | 24.89 | +3.02% | 8.77 | 7.93% |
| 2026-01-28 | 24.56 | 25.15 | 24.13 | 24.16 | -2.62% | 4.36 | 4.05% |
| 2026-01-27 | 24.78 | 25.15 | 23.82 | 24.81 | +0.24% | 5.43 | 5.08% |
| 2026-01-26 | 25.51 | 25.66 | 24.10 | 24.75 | -1.86% | 6.15 | 5.67% |
| 2026-01-23 | 24.78 | 25.37 | 24.50 | 25.22 | +2.31% | 6.45 | 5.87% |
| 2026-01-22 | 24.66 | 25.20 | 24.02 | 24.65 | +1.23% | 5.21 | 4.80% |
| 2026-01-21 | 24.30 | 25.15 | 24.29 | 24.35 | -1.89% | 4.88 | 4.52% |
| 2026-01-20 | 25.85 | 26.30 | 24.50 | 24.82 | -2.82% | 6.87 | 6.24% |