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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.79 | 19.90 | 18.79 | 19.83 | +4.31% | 3.48 | 4.05% |
| 2025-10-22 | 18.55 | 19.25 | 18.50 | 19.01 | +2.31% | 1.71 | 2.05% |
| 2025-10-21 | 18.30 | 18.58 | 18.24 | 18.58 | +1.81% | 0.90 | 1.12% |
| 2025-10-20 | 18.24 | 18.35 | 18.16 | 18.25 | +0.39% | 0.63 | 0.79% |
| 2025-10-17 | 18.40 | 18.53 | 18.14 | 18.18 | -1.46% | 0.92 | 1.15% |
| 2025-10-16 | 18.60 | 18.66 | 18.40 | 18.45 | -0.97% | 0.88 | 1.09% |
| 2025-10-15 | 18.54 | 18.74 | 18.38 | 18.63 | +0.43% | 0.90 | 1.10% |
| 2025-10-14 | 18.92 | 19.08 | 18.51 | 18.55 | -1.90% | 1.44 | 1.75% |
| 2025-10-13 | 18.40 | 19.00 | 18.30 | 18.91 | -2.07% | 1.40 | 1.70% |
| 2025-10-10 | 19.45 | 19.52 | 19.27 | 19.31 | -1.63% | 1.21 | 1.42% |
| 2025-10-09 | 19.62 | 19.96 | 19.45 | 19.63 | +1.97% | 2.16 | 2.50% |
| 2025-09-30 | 19.27 | 19.50 | 19.23 | 19.25 | 0.00% | 1.17 | 1.38% |
| 2025-09-29 | 19.18 | 19.40 | 19.00 | 19.25 | -0.16% | 1.10 | 1.31% |
| 2025-09-26 | 19.60 | 19.73 | 19.25 | 19.28 | -3.12% | 1.94 | 2.28% |
| 2025-09-25 | 19.42 | 20.14 | 19.40 | 19.90 | +2.47% | 2.36 | 2.70% |
| 2025-09-24 | 19.10 | 19.47 | 19.00 | 19.42 | +1.25% | 1.41 | 1.66% |
| 2025-09-23 | 19.42 | 19.48 | 18.79 | 19.18 | -1.64% | 1.77 | 2.12% |
| 2025-09-22 | 19.67 | 19.69 | 19.28 | 19.50 | -0.76% | 1.25 | 1.47% |
| 2025-09-19 | 19.55 | 19.75 | 19.39 | 19.65 | +0.10% | 1.35 | 1.56% |
| 2025-09-18 | 20.13 | 20.17 | 19.45 | 19.63 | -2.19% | 2.43 | 2.78% |