掌阅科技

603533
🏛️ 中国 →
19.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.42 19.53 19.40 19.49 418.1K
09:35 19.52 19.66 19.51 19.62 518.7K
09:40 19.62 19.65 19.60 19.62 278.2K
09:45 19.62 19.62 19.56 19.56 195.9K
09:50 19.56 19.64 19.56 19.63 220.3K
09:55 19.62 19.92 19.62 19.78 876.5K
10:00 19.78 19.93 19.76 19.89 689.5K
10:05 19.89 20.00 19.84 20.00 920.4K
10:10 20.00 20.01 19.94 19.96 478.0K
10:15 19.95 20.13 19.93 20.00 1,103.8K
10:20 20.01 20.05 19.97 20.00 246.9K
10:25 19.99 20.02 19.98 20.01 140.2K
10:30 20.01 20.02 19.98 19.98 265.6K
10:35 19.99 20.02 19.96 20.00 220.8K
10:40 20.01 20.01 19.92 19.95 175.2K
10:45 19.94 20.01 19.94 19.99 168.0K
10:50 19.99 20.01 19.97 19.98 113.4K
10:55 19.97 20.00 19.93 19.95 180.4K
11:00 19.96 19.98 19.93 19.97 68.3K
11:05 19.97 19.97 19.93 19.94 113.3K
11:10 19.94 19.94 19.87 19.89 368.0K
11:15 19.89 19.94 19.88 19.94 71.5K
11:20 19.94 19.94 19.91 19.92 68.5K
11:25 19.92 20.00 19.92 19.99 289.2K
13:00 20.00 20.04 19.98 19.99 528.0K
13:05 20.00 20.06 19.99 19.99 404.0K
13:10 20.01 20.04 19.93 19.94 357.9K
13:15 19.94 19.98 19.91 19.92 119.5K
13:20 19.94 19.96 19.93 19.94 104.1K
13:25 19.94 19.95 19.92 19.92 80.0K
13:30 19.92 19.93 19.86 19.90 211.7K
13:35 19.91 19.95 19.91 19.94 51.1K
13:40 19.94 19.96 19.93 19.95 47.4K
13:45 19.94 19.95 19.90 19.91 99.6K
13:50 19.91 19.91 19.90 19.91 56.7K
13:55 19.91 19.93 19.89 19.93 66.9K
14:00 19.93 19.93 19.91 19.92 34.0K
14:05 19.92 19.92 19.90 19.91 48.5K
14:10 19.91 19.92 19.90 19.92 64.1K
14:15 19.92 19.93 19.89 19.93 112.8K
14:20 19.92 19.94 19.92 19.93 43.2K
14:25 19.93 19.96 19.93 19.95 166.8K
14:30 19.94 19.95 19.91 19.92 61.3K
14:35 19.91 19.93 19.90 19.91 63.6K
14:40 19.91 19.91 19.88 19.90 167.6K
14:45 19.90 19.91 19.89 19.90 200.9K
14:50 19.89 19.91 19.89 19.89 322.1K
14:55 19.89 19.91 19.89 19.90 131.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.18 19.40 19.00 19.25 5.8M
2025-09-26 19.60 19.73 19.25 19.28 10.0M
2025-09-25 19.42 20.14 19.40 19.90 11.9M
2025-09-24 19.10 19.47 19.00 19.42 7.3M
2025-09-23 19.42 19.48 18.79 19.18 9.3M
2025-09-22 19.67 19.69 19.28 19.50 6.4M
2025-09-19 19.55 19.75 19.39 19.65 6.9M
2025-09-18 20.13 20.17 19.45 19.63 12.2M
2025-09-17 20.12 20.18 19.94 20.07 7.7M
2025-09-16 20.45 20.50 20.02 20.22 13.8M
2025-09-15 19.86 20.02 19.76 19.93 6.4M
2025-09-12 20.05 20.22 19.90 19.93 8.8M
2025-09-11 19.86 20.10 19.40 20.07 10.4M
2025-09-10 19.70 20.15 19.65 19.90 9.7M
2025-09-09 20.03 20.07 19.58 19.65 8.8M
2025-09-08 19.99 20.11 19.78 20.03 9.9M
2025-09-05 19.77 20.09 19.35 19.96 9.9M
2025-09-04 19.80 20.23 19.43 19.73 12.4M
2025-09-03 20.70 21.04 19.71 19.83 16.5M
2025-09-02 21.60 21.61 20.46 20.69 20.6M
2025-09-01 21.71 21.91 21.34 21.73 14.0M
2025-08-29 22.20 22.30 21.50 21.68 13.4M
2025-08-28 21.56 22.50 21.41 22.20 19.7M
2025-08-27 22.80 22.86 21.75 21.77 20.6M
2025-08-26 22.07 22.96 22.05 22.58 26.1M
2025-08-25 21.55 22.49 21.46 22.46 30.7M
2025-08-22 21.31 21.49 21.19 21.38 13.6M
2025-08-21 21.26 21.47 21.08 21.26 13.8M
2025-08-20 21.28 21.30 20.86 21.26 11.8M
2025-08-19 21.26 21.41 20.96 21.30 16.1M
2025-08-18 20.52 21.26 20.50 21.19 24.9M
2025-08-15 20.31 20.58 20.21 20.48 8.6M
2025-08-14 21.00 21.01 20.39 20.43 10.1M
2025-08-13 20.60 21.26 20.50 20.85 13.5M
2025-08-12 20.70 20.72 20.48 20.56 6.7M
2025-08-11 20.48 20.77 20.44 20.69 6.8M
2025-08-08 20.73 20.78 20.37 20.52 8.2M
2025-08-07 20.91 21.08 20.63 20.73 9.6M
2025-08-06 20.71 20.92 20.56 20.91 10.2M
2025-08-05 20.61 20.71 20.42 20.71 9.6M
2025-08-04 20.64 20.64 20.17 20.58 11.4M
2025-08-01 20.87 20.95 20.31 20.64 14.3M
2025-07-31 20.88 21.35 20.68 20.77 14.7M
2025-07-30 21.11 21.53 20.80 21.00 19.6M
2025-07-29 21.10 21.17 20.80 21.00 10.9M
2025-07-28 21.29 21.36 21.00 21.16 10.5M
2025-07-25 21.00 21.44 20.97 21.19 13.7M
2025-07-24 20.94 21.28 20.83 21.27 11.4M
2025-07-23 21.03 21.32 20.88 20.94 13.4M
2025-07-22 21.80 21.96 21.13 21.22 20.3M
2025-07-21 21.36 22.25 21.36 21.80 23.7M
2025-07-18 22.67 22.99 21.61 21.98 48.2M
2025-07-17 21.18 21.33 20.70 21.17 36.1M
2025-07-16 19.99 22.11 19.99 21.39 57.4M
2025-07-15 21.15 21.16 19.70 20.10 35.5M
2025-07-14 22.25 22.33 21.70 21.80 15.9M
2025-07-11 22.28 22.43 21.94 22.23 21.3M
2025-07-10 22.25 22.71 22.09 22.32 39.6M
2025-07-09 21.40 23.55 21.33 22.78 65.9M
2025-07-08 21.13 21.55 20.94 21.41 9.3M
2025-07-07 21.08 21.33 21.00 21.12 6.7M
2025-07-04 21.42 21.46 20.90 21.17 11.1M
2025-07-03 21.20 21.50 21.12 21.38 10.1M
2025-07-02 22.12 22.12 21.21 21.31 17.9M
2025-07-01 22.25 22.47 22.00 22.13 19.4M
2025-06-30 21.45 22.43 21.32 22.31 29.0M
2025-06-27 21.65 21.77 21.36 21.39 17.3M
2025-06-26 21.31 22.18 20.98 21.72 31.0M
2025-06-25 21.46 21.58 21.15 21.47 23.9M
2025-06-24 21.30 21.66 21.21 21.47 28.2M
2025-06-23 20.61 21.75 20.61 21.47 35.8M
2025-06-20 23.00 23.39 20.93 21.20 69.2M
2025-06-19 19.98 22.06 19.91 22.06 51.0M
2025-06-18 20.16 20.55 19.91 20.05 9.3M
2025-06-17 20.51 20.75 20.07 20.16 10.3M
2025-06-16 19.56 21.21 19.52 20.63 20.8M
2025-06-13 20.47 20.60 19.62 19.77 18.1M
2025-06-12 20.49 21.38 20.36 20.80 24.8M
2025-06-11 20.35 20.92 20.14 20.65 18.6M
2025-06-10 20.20 20.50 19.68 20.29 13.7M
2025-06-09 19.67 20.34 19.61 20.25 11.3M
2025-06-06 19.76 20.09 19.56 19.67 8.0M
2025-06-05 19.45 20.20 19.41 19.90 12.4M
2025-06-04 19.15 19.54 19.13 19.47 5.6M
2025-06-03 18.95 19.83 18.88 19.17 9.1M
2025-05-30 19.41 19.49 18.88 18.94 7.2M
2025-05-29 19.19 19.55 19.08 19.46 6.6M
2025-05-28 19.55 19.69 19.01 19.22 7.2M
2025-05-27 19.83 19.90 19.53 19.61 5.3M
2025-05-26 19.45 19.97 19.45 19.93 7.9M
2025-05-23 20.14 20.15 19.44 19.45 9.0M
2025-05-22 20.10 20.48 19.81 19.92 8.1M
2025-05-21 20.70 20.70 20.19 20.25 8.2M
2025-05-20 20.50 20.87 20.04 20.70 11.8M
2025-05-19 20.33 20.40 19.84 20.39 7.5M
2025-05-16 20.13 20.39 20.00 20.29 6.3M
2025-05-15 20.75 20.75 20.12 20.19 9.3M
2025-05-14 20.80 20.86 20.50 20.75 8.4M
2025-05-13 21.11 21.20 20.65 20.73 11.3M
2025-05-12 21.17 21.53 20.81 21.01 14.0M
2025-05-09 21.48 22.00 21.10 21.16 19.4M
2025-05-08 21.20 22.05 21.17 21.58 27.7M
2025-05-07 21.35 21.58 21.02 21.16 32.2M
2025-05-06 19.58 21.56 19.58 21.56 34.0M
2025-04-30 19.50 20.14 19.25 19.60 17.2M
2025-04-29 19.62 19.93 19.00 19.12 26.7M
2025-04-28 18.66 20.77 18.65 19.87 38.9M
2025-04-25 18.69 19.14 18.63 18.88 8.2M
2025-04-24 19.31 19.40 18.67 18.70 8.2M
2025-04-23 19.48 19.88 19.24 19.26 8.8M
2025-04-22 19.50 19.69 19.24 19.50 11.6M
2025-04-21 18.61 19.80 17.96 19.80 19.8M
2025-04-18 17.67 18.60 17.67 18.53 10.8M
2025-04-17 17.26 18.04 17.26 17.82 7.4M
2025-04-16 17.81 18.63 17.61 17.77 10.6M
2025-04-15 17.65 18.23 17.63 17.76 6.4M
2025-04-14 17.57 17.72 17.50 17.65 5.4M
2025-04-11 17.16 17.57 17.16 17.36 5.4M
2025-04-10 17.32 17.67 17.29 17.32 8.1M
2025-04-09 15.90 17.19 15.18 17.00 11.5M
2025-04-08 16.10 16.94 15.98 16.25 12.3M
2025-04-07 17.55 17.84 16.94 16.94 7.0M
2025-04-03 18.61 19.08 18.47 18.82 5.6M
2025-04-02 18.69 19.15 18.69 18.79 4.8M
2025-04-01 18.88 19.03 18.75 18.77 5.9M
2025-03-31 18.70 18.83 18.45 18.75 9.9M
2025-03-28 18.89 19.35 18.65 19.10 12.2M
2025-03-27 19.11 19.30 18.80 18.88 7.2M
2025-03-26 18.91 19.44 18.89 19.15 10.7M
2025-03-25 19.99 20.30 19.13 19.22 25.6M
2025-03-24 19.52 21.38 19.25 20.80 32.5M
2025-03-21 19.85 19.92 19.38 19.44 7.3M
2025-03-20 20.00 20.28 19.87 19.92 6.4M
2025-03-19 20.33 20.34 20.01 20.08 6.6M
2025-03-18 20.45 20.60 20.20 20.37 5.6M
2025-03-17 20.70 20.76 20.35 20.40 6.7M
2025-03-14 20.08 20.68 19.87 20.50 9.7M
2025-03-13 20.67 20.69 19.93 20.09 9.3M
2025-03-12 20.66 20.95 20.58 20.75 7.3M
2025-03-11 20.34 20.68 20.25 20.52 5.9M
2025-03-10 20.75 20.80 20.41 20.59 6.7M
2025-03-07 21.05 21.18 20.57 20.76 10.3M
2025-03-06 20.21 21.22 20.21 21.00 14.2M
2025-03-05 20.10 20.33 19.90 20.18 7.0M
2025-03-04 19.70 20.23 19.55 20.22 7.8M
2025-03-03 19.95 20.41 19.50 19.88 10.6M
2025-02-28 20.99 21.03 19.72 19.77 14.8M
2025-02-27 21.48 21.81 20.75 21.09 17.4M
2025-02-26 22.06 22.25 21.60 21.89 12.3M
2025-02-25 21.88 22.32 21.66 21.80 13.4M
2025-02-24 22.67 22.87 22.08 22.53 17.1M
2025-02-21 21.82 22.79 21.25 22.67 21.3M
2025-02-20 21.94 22.21 21.45 21.69 12.6M
2025-02-19 21.91 22.34 21.62 22.00 14.1M
2025-02-18 22.99 22.99 21.60 21.74 20.4M
2025-02-17 23.30 23.76 22.71 23.04 21.5M
2025-02-14 22.64 22.97 21.92 22.89 22.2M
2025-02-13 23.10 23.38 22.41 22.78 23.8M
2025-02-12 22.52 23.40 22.26 22.99 19.8M
2025-02-11 22.80 23.12 22.45 22.71 17.1M
2025-02-10 22.37 23.07 22.28 23.01 21.1M
2025-02-07 22.35 22.93 21.94 22.38 26.3M
2025-02-06 21.58 22.64 21.22 22.58 24.8M
2025-02-05 21.90 22.18 21.27 21.75 25.3M
2025-01-27 21.27 21.70 20.55 21.24 24.0M
2025-01-24 19.90 20.98 19.60 20.85 19.5M
2025-01-23 20.30 20.61 19.97 19.99 14.5M
2025-01-22 20.65 20.65 19.85 19.90 14.9M
2025-01-21 20.26 21.28 20.26 20.57 25.8M
2025-01-20 20.15 20.41 19.84 20.12 11.6M
2025-01-17 20.30 20.34 19.91 20.02 11.4M
2025-01-16 20.44 20.96 20.08 20.34 22.1M
2025-01-15 20.20 20.73 20.20 20.45 26.4M
2025-01-14 18.98 20.33 18.85 20.13 24.5M
2025-01-13 18.50 18.77 18.04 18.69 10.6M
2025-01-10 19.55 19.95 18.76 18.76 16.5M
2025-01-09 19.15 19.98 19.08 19.60 20.1M
2025-01-08 18.95 19.60 18.61 19.32 19.1M
2025-01-07 18.74 19.10 18.65 19.10 11.9M
2025-01-06 19.09 19.42 18.48 18.65 12.3M
2025-01-03 20.20 20.39 19.03 19.10 17.8M
2025-01-02 20.31 20.86 19.81 20.10 17.0M