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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.10 | 21.16 | 20.59 | 20.59 | -2.42% | 2.44 | 2.68% |
| 2025-11-19 | 21.37 | 21.52 | 20.82 | 21.10 | -1.59% | 3.46 | 3.73% |
| 2025-11-18 | 20.88 | 21.77 | 20.79 | 21.44 | +2.78% | 5.92 | 6.33% |
| 2025-11-17 | 20.35 | 21.00 | 20.24 | 20.86 | +1.76% | 3.02 | 3.32% |
| 2025-11-14 | 20.89 | 21.01 | 20.50 | 20.50 | -2.84% | 3.34 | 3.68% |
| 2025-11-13 | 21.00 | 21.16 | 20.72 | 21.10 | +0.19% | 3.49 | 3.79% |
| 2025-11-12 | 21.34 | 21.64 | 20.97 | 21.06 | -1.91% | 3.58 | 3.85% |
| 2025-11-11 | 22.01 | 22.14 | 21.33 | 21.47 | -5.34% | 10.02 | 10.55% |
| 2025-11-10 | 21.92 | 22.68 | 21.50 | 22.68 | +9.99% | 6.71 | 6.80% |
| 2025-11-07 | 20.77 | 20.98 | 20.60 | 20.62 | -1.25% | 2.05 | 2.26% |
| 2025-11-06 | 21.18 | 21.30 | 20.67 | 20.88 | -2.20% | 3.10 | 3.39% |
| 2025-11-05 | 21.52 | 21.73 | 21.20 | 21.35 | -2.11% | 2.80 | 2.98% |
| 2025-11-04 | 21.78 | 21.97 | 21.51 | 21.81 | -1.13% | 4.55 | 4.76% |
| 2025-11-03 | 20.81 | 22.27 | 20.81 | 22.06 | +6.06% | 7.85 | 8.20% |
| 2025-10-31 | 19.39 | 21.10 | 19.39 | 20.80 | +6.72% | 6.71 | 7.43% |
| 2025-10-30 | 19.89 | 19.98 | 19.48 | 19.49 | -1.37% | 1.33 | 1.54% |
| 2025-10-29 | 19.83 | 20.00 | 19.63 | 19.76 | -0.85% | 1.15 | 1.33% |
| 2025-10-28 | 19.87 | 20.30 | 19.72 | 19.93 | +0.20% | 1.78 | 2.02% |
| 2025-10-27 | 19.88 | 20.45 | 19.83 | 19.89 | +0.05% | 2.41 | 2.75% |
| 2025-10-24 | 19.55 | 20.15 | 19.52 | 19.88 | +0.25% | 3.14 | 3.61% |