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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.76 | 20.78 | 18.69 | 19.83 | +4.98% | 5.49 | 6.32% |
| 2025-12-17 | 18.75 | 18.89 | 18.51 | 18.89 | +1.23% | 1.78 | 2.17% |
| 2025-12-16 | 19.09 | 19.18 | 18.61 | 18.66 | -2.35% | 2.03 | 2.47% |
| 2025-12-15 | 19.46 | 19.46 | 19.10 | 19.11 | -2.50% | 2.17 | 2.58% |
| 2025-12-12 | 19.90 | 19.97 | 19.43 | 19.60 | -2.10% | 3.00 | 3.46% |
| 2025-12-11 | 20.10 | 20.76 | 19.95 | 20.02 | -0.89% | 4.33 | 4.86% |
| 2025-12-10 | 19.41 | 20.68 | 19.35 | 20.20 | +3.17% | 5.59 | 6.31% |
| 2025-12-09 | 19.98 | 20.15 | 19.50 | 19.58 | -2.00% | 3.17 | 3.65% |
| 2025-12-08 | 19.95 | 20.19 | 19.85 | 19.98 | +0.81% | 3.25 | 3.70% |
| 2025-12-05 | 20.05 | 20.10 | 19.66 | 19.82 | -1.00% | 3.06 | 3.52% |
| 2025-12-04 | 20.80 | 20.95 | 20.00 | 20.02 | -4.03% | 3.66 | 4.11% |
| 2025-12-03 | 21.91 | 21.96 | 20.75 | 20.86 | -4.49% | 4.26 | 4.60% |
| 2025-12-02 | 22.28 | 22.49 | 21.60 | 21.84 | -1.35% | 3.83 | 4.00% |
| 2025-12-01 | 22.38 | 22.70 | 21.92 | 22.14 | -3.15% | 6.32 | 6.49% |
| 2025-11-28 | 23.70 | 23.90 | 22.73 | 22.86 | -0.04% | 8.51 | 8.37% |
| 2025-11-27 | 23.41 | 23.95 | 22.87 | 22.87 | -2.56% | 6.19 | 6.03% |
| 2025-11-26 | 23.66 | 24.00 | 23.14 | 23.47 | -0.13% | 8.31 | 8.03% |
| 2025-11-25 | 23.01 | 24.70 | 23.01 | 23.50 | +0.56% | 13.44 | 12.80% |
| 2025-11-24 | 21.84 | 23.58 | 21.73 | 23.37 | +6.86% | 16.50 | 16.62% |
| 2025-11-21 | 20.36 | 22.65 | 20.30 | 21.87 | +6.22% | 14.01 | 14.50% |