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 18.65 20.77 18.65 20.38 10,109.1K
09:35 20.32 20.54 20.02 20.02 3,507.1K
09:40 20.01 20.01 19.80 19.80 1,426.1K
09:45 19.80 20.19 19.76 19.98 1,270.1K
09:50 19.98 20.18 19.94 19.97 580.7K
09:55 19.95 20.15 19.95 20.11 664.3K
10:00 20.10 20.10 19.90 19.90 455.9K
10:05 19.89 19.93 19.86 19.86 238.4K
10:10 19.86 19.86 19.81 19.82 270.3K
10:15 19.83 20.10 19.81 19.99 483.8K
10:20 20.00 20.10 19.95 20.04 343.9K
10:25 20.03 20.03 19.94 19.97 199.5K
10:30 19.97 20.77 19.97 20.77 6,187.7K
10:35 20.77 20.77 20.77 20.77 1,111.2K
10:40 20.77 20.77 20.77 20.77 648.2K
10:45 20.77 20.77 20.77 20.77 1,054.9K
10:50 20.77 20.77 20.30 20.50 2,354.1K
10:55 20.48 20.49 20.36 20.38 1,050.2K
11:00 20.39 20.48 20.30 20.47 631.7K
11:05 20.48 20.50 20.35 20.35 330.1K
11:10 20.35 20.35 20.27 20.31 288.2K
11:15 20.30 20.31 20.26 20.27 197.7K
11:20 20.27 20.29 20.27 20.28 183.2K
11:25 20.28 20.28 20.20 20.23 241.2K
13:00 20.22 20.25 20.15 20.24 330.6K
13:05 20.24 20.25 20.21 20.23 94.5K
13:10 20.21 20.21 20.11 20.11 158.9K
13:15 20.10 20.19 20.08 20.14 215.3K
13:20 20.13 20.18 20.10 20.15 139.1K
13:25 20.16 20.19 20.12 20.17 187.8K
13:30 20.17 20.18 20.13 20.14 102.8K
13:35 20.14 20.18 20.13 20.16 142.7K
13:40 20.16 20.25 20.15 20.24 155.8K
13:45 20.25 20.27 20.20 20.22 166.2K
13:50 20.21 20.22 20.15 20.17 137.7K
13:55 20.16 20.18 20.13 20.13 142.7K
14:00 20.13 20.14 20.09 20.10 158.5K
14:05 20.10 20.10 20.05 20.05 205.7K
14:10 20.04 20.05 20.02 20.05 123.7K
14:15 20.05 20.07 20.04 20.04 109.5K
14:20 20.05 20.05 20.02 20.03 118.5K
14:25 20.04 20.05 20.02 20.02 154.1K
14:30 20.02 20.03 20.00 20.01 216.9K
14:35 20.00 20.01 20.00 20.01 299.6K
14:40 20.00 20.01 19.91 19.91 316.4K
14:45 19.92 19.92 19.89 19.91 326.9K
14:50 19.91 19.91 19.83 19.83 556.6K
14:55 19.83 19.86 19.83 19.86 346.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据