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 19.47 19.75 19.42 19.73 591.7K
09:35 19.74 19.91 19.68 19.81 1,209.7K
09:40 19.81 19.86 19.72 19.83 545.8K
09:45 19.82 19.83 19.69 19.69 385.2K
09:50 19.69 19.79 19.69 19.72 196.1K
09:55 19.71 19.72 19.62 19.63 370.1K
10:00 19.62 19.67 19.60 19.66 183.1K
10:05 19.67 19.72 19.67 19.70 231.0K
10:10 19.71 19.75 19.68 19.75 118.1K
10:15 19.76 20.16 19.76 20.16 1,611.8K
10:20 20.15 20.15 19.85 20.03 942.4K
10:25 20.04 20.17 20.00 20.02 797.6K
10:30 20.04 20.08 20.00 20.02 314.3K
10:35 20.03 20.05 19.96 20.00 392.1K
10:40 20.00 20.00 19.94 19.96 183.1K
10:45 19.97 20.02 19.92 20.00 241.0K
10:50 20.00 20.01 19.92 19.92 88.5K
10:55 19.92 19.94 19.86 19.94 202.0K
11:00 19.92 19.97 19.92 19.93 127.8K
11:05 19.92 19.94 19.90 19.91 91.1K
11:10 19.92 19.96 19.90 19.96 105.5K
11:15 19.96 19.96 19.92 19.93 139.4K
11:20 19.93 19.94 19.91 19.91 51.4K
11:25 19.92 19.92 19.91 19.91 40.3K
13:00 19.92 19.92 19.81 19.82 311.1K
13:05 19.82 19.88 19.82 19.87 143.3K
13:10 19.86 19.86 19.83 19.83 92.9K
13:15 19.83 19.86 19.83 19.84 88.7K
13:20 19.85 19.90 19.84 19.88 83.1K
13:25 19.88 19.89 19.85 19.85 111.9K
13:30 19.85 19.85 19.82 19.85 115.9K
13:35 19.87 19.94 19.86 19.88 234.8K
13:40 19.88 19.89 19.86 19.88 58.5K
13:45 19.87 19.89 19.85 19.88 53.9K
13:50 19.87 19.92 19.84 19.90 100.6K
13:55 19.90 19.90 19.88 19.89 65.4K
14:00 19.88 19.92 19.88 19.90 98.9K
14:05 19.90 19.92 19.89 19.92 71.0K
14:10 19.91 19.92 19.89 19.90 122.9K
14:15 19.90 19.92 19.86 19.91 110.9K
14:20 19.90 19.92 19.88 19.89 88.7K
14:25 19.90 19.92 19.89 19.91 63.6K
14:30 19.91 19.92 19.89 19.91 182.6K
14:35 19.92 19.95 19.91 19.95 109.4K
14:40 19.95 19.96 19.91 19.92 232.5K
14:45 19.92 19.93 19.91 19.91 173.7K
14:50 19.91 19.92 19.90 19.91 258.7K
14:55 19.90 19.92 19.90 19.92 143.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据