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 21.07 21.18 20.94 20.94 1,209.0K
09:35 20.94 21.02 20.90 20.97 801.1K
09:40 20.97 20.99 20.88 20.96 753.9K
09:45 20.96 20.96 20.83 20.83 513.8K
09:50 20.83 20.95 20.80 20.89 771.2K
09:55 20.90 20.97 20.85 20.85 354.4K
10:00 20.86 20.92 20.83 20.89 248.4K
10:05 20.89 20.89 20.84 20.85 294.7K
10:10 20.84 20.90 20.80 20.90 372.4K
10:15 20.90 20.95 20.90 20.95 157.7K
10:20 20.94 21.00 20.93 21.00 164.6K
10:25 20.99 21.01 20.90 20.90 233.7K
10:30 20.90 20.90 20.84 20.85 103.3K
10:35 20.84 20.86 20.80 20.81 265.9K
10:40 20.81 20.82 20.79 20.80 251.9K
10:45 20.79 20.80 20.79 20.79 198.6K
10:50 20.80 20.81 20.78 20.78 167.2K
10:55 20.78 20.82 20.77 20.82 98.2K
11:00 20.82 20.83 20.78 20.78 117.4K
11:05 20.78 20.78 20.71 20.72 199.8K
11:10 20.72 20.77 20.71 20.77 131.5K
11:15 20.77 20.80 20.75 20.77 55.3K
11:20 20.76 20.77 20.73 20.75 35.3K
11:25 20.74 20.74 20.70 20.71 146.5K
13:00 20.71 20.73 20.70 20.71 132.1K
13:05 20.71 20.78 20.70 20.76 104.8K
13:10 20.76 20.78 20.76 20.78 78.3K
13:15 20.79 20.82 20.76 20.76 78.7K
13:20 20.76 20.78 20.76 20.78 70.2K
13:25 20.78 20.78 20.72 20.75 128.0K
13:30 20.75 20.75 20.71 20.72 89.6K
13:35 20.73 20.78 20.73 20.78 152.4K
13:40 20.79 20.79 20.76 20.78 73.5K
13:45 20.77 20.79 20.77 20.77 108.1K
13:50 20.77 20.80 20.76 20.78 91.6K
13:55 20.78 20.82 20.77 20.80 94.3K
14:00 20.81 20.81 20.78 20.80 70.0K
14:05 20.80 20.80 20.74 20.74 116.4K
14:10 20.75 20.78 20.74 20.77 91.8K
14:15 20.77 20.77 20.74 20.75 120.8K
14:20 20.75 20.75 20.73 20.74 90.0K
14:25 20.75 20.75 20.73 20.74 80.5K
14:30 20.74 20.74 20.72 20.73 193.1K
14:35 20.73 20.74 20.70 20.70 248.1K
14:40 20.69 20.70 20.67 20.67 445.3K
14:45 20.68 20.69 20.67 20.68 332.7K
14:50 20.68 20.73 20.67 20.70 320.8K
14:55 20.71 20.73 20.70 20.73 167.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据