掌阅科技

603533
🏛️ 中国 →
19.25
最后更新: 2025-09-30
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 18.62 18.62 18.00 18.16 2,502.2K
09:35 18.16 18.21 18.05 18.14 895.7K
09:40 18.14 18.35 18.13 18.31 452.1K
09:45 18.31 18.73 18.31 18.68 986.5K
09:50 18.66 18.69 18.46 18.57 800.7K
09:55 18.57 18.78 18.57 18.58 604.9K
10:00 18.59 18.60 18.52 18.55 270.2K
10:05 18.55 18.58 18.48 18.50 228.8K
10:10 18.55 18.64 18.52 18.61 175.2K
10:15 18.62 18.71 18.58 18.68 344.3K
10:20 18.68 18.73 18.66 18.67 186.3K
10:25 18.67 18.78 18.64 18.78 250.8K
10:30 18.78 18.88 18.76 18.79 598.5K
10:35 18.79 18.80 18.77 18.80 125.7K
10:40 18.80 18.80 18.75 18.75 127.3K
10:45 18.75 18.82 18.72 18.81 182.9K
10:50 18.81 18.81 18.75 18.76 96.8K
10:55 18.76 18.77 18.72 18.76 79.0K
11:00 18.76 18.79 18.73 18.73 150.3K
11:05 18.73 18.74 18.67 18.69 107.8K
11:10 18.69 18.73 18.68 18.72 45.1K
11:15 18.71 18.78 18.69 18.78 131.4K
11:20 18.77 18.77 18.72 18.74 72.4K
11:25 18.74 18.74 18.70 18.70 73.3K
13:00 18.71 18.71 18.58 18.59 191.8K
13:05 18.59 18.59 18.52 18.58 181.5K
13:10 18.58 18.61 18.55 18.59 98.5K
13:15 18.60 18.60 18.55 18.58 114.0K
13:20 18.60 18.64 18.59 18.60 113.7K
13:25 18.60 18.60 18.58 18.59 84.8K
13:30 18.58 18.59 18.54 18.58 152.3K
13:35 18.58 18.59 18.56 18.58 60.5K
13:40 18.58 18.58 18.53 18.55 135.6K
13:45 18.55 18.55 18.50 18.55 221.1K
13:50 18.55 18.59 18.55 18.55 104.0K
13:55 18.55 18.78 18.54 18.78 335.0K
14:00 18.77 18.89 18.71 18.88 604.0K
14:05 18.89 19.04 18.89 19.01 1,044.0K
14:10 19.01 19.10 18.97 19.01 563.2K
14:15 19.01 19.07 18.98 19.00 322.1K
14:20 19.00 19.01 18.99 18.99 161.4K
14:25 19.01 19.01 18.99 19.00 207.2K
14:30 19.02 19.02 19.00 19.01 143.4K
14:35 19.01 19.04 18.98 19.00 255.1K
14:40 19.00 19.02 18.99 19.00 211.1K
14:45 19.01 19.35 18.99 19.22 1,228.2K
14:50 19.22 19.60 19.21 19.55 2,023.5K
14:55 19.55 19.80 19.52 19.80 1,722.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据