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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.18 | 26.27 | 24.97 | 25.54 | 0.00% | 5.91 | 5.25% |
| 2026-01-16 | 25.68 | 26.00 | 24.59 | 25.54 | -2.07% | 9.48 | 8.54% |
| 2026-01-15 | 26.20 | 26.74 | 25.60 | 26.08 | -3.41% | 10.81 | 9.46% |
| 2026-01-14 | 26.63 | 28.38 | 26.53 | 27.00 | -1.06% | 18.60 | 15.39% |
| 2026-01-13 | 29.50 | 29.70 | 26.30 | 27.29 | -4.88% | 17.43 | 14.17% |
| 2026-01-12 | 27.11 | 29.18 | 26.60 | 28.69 | +7.90% | 19.01 | 15.58% |
| 2026-01-09 | 25.43 | 26.88 | 25.21 | 26.59 | +3.87% | 12.66 | 11.03% |
| 2026-01-08 | 24.30 | 25.89 | 24.30 | 25.60 | +3.35% | 11.33 | 10.27% |
| 2026-01-07 | 23.59 | 25.80 | 23.48 | 24.77 | +4.47% | 13.38 | 12.41% |
| 2026-01-06 | 22.54 | 23.91 | 22.51 | 23.71 | +4.54% | 12.53 | 12.39% |
| 2026-01-05 | 22.12 | 24.07 | 21.78 | 22.68 | +2.53% | 15.41 | 15.61% |
| 2025-12-31 | 20.15 | 22.12 | 20.15 | 22.12 | +9.99% | 11.54 | 12.20% |
| 2025-12-30 | 20.21 | 20.48 | 19.75 | 20.11 | +3.34% | 5.72 | 6.49% |
| 2025-12-29 | 19.25 | 19.46 | 19.16 | 19.46 | +1.09% | 2.05 | 2.42% |
| 2025-12-26 | 19.18 | 19.40 | 19.17 | 19.25 | 0.00% | 2.10 | 2.48% |
| 2025-12-25 | 19.17 | 19.30 | 19.12 | 19.25 | +0.16% | 1.64 | 1.95% |
| 2025-12-24 | 18.88 | 19.32 | 18.80 | 19.22 | +1.59% | 1.97 | 2.35% |
| 2025-12-23 | 19.28 | 19.38 | 18.89 | 18.92 | -1.82% | 2.01 | 2.40% |
| 2025-12-22 | 19.41 | 19.41 | 19.20 | 19.27 | -1.43% | 2.74 | 3.23% |
| 2025-12-19 | 19.23 | 19.62 | 18.93 | 19.55 | -1.41% | 4.90 | 5.80% |