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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.12 | 20.18 | 19.94 | 20.07 | -0.74% | 1.53 | 1.74% |
| 2025-09-16 | 20.45 | 20.50 | 20.02 | 20.22 | +1.46% | 2.79 | 3.14% |
| 2025-09-15 | 19.86 | 20.02 | 19.76 | 19.93 | 0.00% | 1.27 | 1.45% |
| 2025-09-12 | 20.05 | 20.22 | 19.90 | 19.93 | -0.70% | 1.75 | 2.00% |
| 2025-09-11 | 19.86 | 20.10 | 19.40 | 20.07 | +0.85% | 2.07 | 2.38% |
| 2025-09-10 | 19.70 | 20.15 | 19.65 | 19.90 | +1.27% | 1.94 | 2.22% |
| 2025-09-09 | 20.03 | 20.07 | 19.58 | 19.65 | -1.90% | 1.73 | 2.00% |
| 2025-09-08 | 19.99 | 20.11 | 19.78 | 20.03 | +0.35% | 1.97 | 2.25% |
| 2025-09-05 | 19.77 | 20.09 | 19.35 | 19.96 | +1.17% | 1.97 | 2.27% |
| 2025-09-04 | 19.80 | 20.23 | 19.43 | 19.73 | -0.50% | 2.48 | 2.84% |
| 2025-09-03 | 20.70 | 21.04 | 19.71 | 19.83 | -4.16% | 3.36 | 3.77% |
| 2025-09-02 | 21.60 | 21.61 | 20.46 | 20.69 | -4.79% | 4.30 | 4.70% |
| 2025-09-01 | 21.71 | 21.91 | 21.34 | 21.73 | +0.23% | 3.01 | 3.18% |
| 2025-08-29 | 22.20 | 22.30 | 21.50 | 21.68 | -2.34% | 2.92 | 3.06% |
| 2025-08-28 | 21.56 | 22.50 | 21.41 | 22.20 | +1.98% | 4.33 | 4.48% |
| 2025-08-27 | 22.80 | 22.86 | 21.75 | 21.77 | -3.59% | 4.59 | 4.69% |
| 2025-08-26 | 22.07 | 22.96 | 22.05 | 22.58 | +0.53% | 5.90 | 5.95% |
| 2025-08-25 | 21.55 | 22.49 | 21.46 | 22.46 | +5.05% | 6.76 | 7.01% |
| 2025-08-22 | 21.31 | 21.49 | 21.19 | 21.38 | +0.56% | 2.90 | 3.09% |
| 2025-08-21 | 21.26 | 21.47 | 21.08 | 21.26 | 0.00% | 2.95 | 3.16% |