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 20.52 20.57 20.12 20.26 2,557.1K
09:35 20.26 20.26 20.10 20.13 1,021.7K
09:40 20.15 20.19 20.05 20.13 770.0K
09:45 20.13 20.18 19.99 20.02 925.2K
09:50 20.01 20.05 19.91 19.91 847.2K
09:55 19.93 20.03 19.90 19.95 659.1K
10:00 19.93 19.97 19.85 19.85 843.4K
10:05 19.89 19.91 19.86 19.90 507.5K
10:10 19.91 19.95 19.86 19.95 432.6K
10:15 19.94 19.95 19.90 19.93 224.1K
10:20 19.93 19.97 19.87 19.90 281.2K
10:25 19.90 19.92 19.88 19.89 329.2K
10:30 19.90 19.91 19.85 19.86 303.5K
10:35 19.85 19.91 19.85 19.91 342.5K
10:40 19.90 19.90 19.80 19.80 502.9K
10:45 19.81 19.81 19.75 19.79 435.5K
10:50 19.79 19.80 19.76 19.77 141.1K
10:55 19.77 19.80 19.75 19.79 151.4K
11:00 19.79 19.83 19.76 19.78 144.3K
11:05 19.79 19.83 19.76 19.82 176.8K
11:10 19.82 19.83 19.78 19.80 91.0K
11:15 19.79 19.80 19.76 19.76 119.4K
11:20 19.76 19.80 19.76 19.78 118.9K
11:25 19.78 19.81 19.77 19.80 135.0K
13:00 19.79 19.81 19.64 19.66 758.9K
13:05 19.66 19.70 19.65 19.68 149.8K
13:10 19.70 19.73 19.65 19.65 181.5K
13:15 19.67 19.68 19.63 19.65 365.1K
13:20 19.66 19.71 19.65 19.68 200.4K
13:25 19.68 19.70 19.67 19.69 177.0K
13:30 19.68 19.75 19.67 19.75 207.2K
13:35 19.75 19.78 19.72 19.76 162.2K
13:40 19.74 19.76 19.72 19.72 95.2K
13:45 19.73 19.81 19.73 19.76 149.7K
13:50 19.79 19.89 19.79 19.85 206.3K
13:55 19.84 19.89 19.84 19.84 256.0K
14:00 19.83 19.88 19.83 19.85 161.1K
14:05 19.86 19.86 19.77 19.78 205.7K
14:10 19.79 19.85 19.77 19.80 118.0K
14:15 19.80 19.80 19.76 19.79 121.0K
14:20 19.80 19.81 19.76 19.78 132.6K
14:25 19.77 19.80 19.75 19.75 286.7K
14:30 19.75 19.77 19.72 19.74 267.8K
14:35 19.73 19.75 19.71 19.75 192.2K
14:40 19.74 19.74 19.70 19.72 207.4K
14:45 19.72 19.78 19.71 19.75 315.1K
14:50 19.74 19.79 19.72 19.75 692.7K
14:55 19.76 19.77 19.73 19.77 425.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据