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 22.94 23.17 22.06 22.25 24,013.3K
09:35 22.25 22.37 21.92 22.09 6,527.9K
09:40 22.07 22.20 21.59 21.59 4,088.5K
09:45 21.64 21.75 21.59 21.59 2,701.9K
09:50 21.59 21.68 21.43 21.62 1,973.6K
09:55 21.62 21.66 21.51 21.60 1,605.4K
10:00 21.60 21.92 21.60 21.73 1,443.4K
10:05 21.68 22.02 21.59 21.93 1,999.6K
10:10 21.94 22.00 21.61 21.63 1,349.5K
10:15 21.61 21.71 21.61 21.64 880.3K
10:20 21.64 21.83 21.56 21.72 848.3K
10:25 21.68 21.75 21.61 21.63 517.9K
10:30 21.63 21.78 21.63 21.77 535.9K
10:35 21.76 21.76 21.64 21.76 485.9K
10:40 21.75 21.95 21.72 21.83 677.1K
10:45 21.82 22.00 21.70 21.98 867.5K
10:50 21.95 22.00 21.70 21.95 751.6K
10:55 21.91 21.95 21.77 21.86 651.4K
11:00 21.82 21.86 21.70 21.79 216.7K
11:05 21.78 21.78 21.70 21.78 395.9K
11:10 21.71 21.79 21.67 21.74 200.5K
11:15 21.72 21.90 21.70 21.82 324.4K
11:20 21.83 21.95 21.83 21.93 457.4K
11:25 21.93 21.99 21.89 21.89 321.8K
13:00 21.88 21.88 21.53 21.55 549.7K
13:05 21.54 21.54 21.40 21.41 816.4K
13:10 21.41 21.49 21.40 21.43 538.5K
13:15 21.42 21.49 21.23 21.23 750.5K
13:20 21.25 21.37 21.21 21.21 604.5K
13:25 21.21 21.44 21.21 21.38 492.0K
13:30 21.38 21.41 21.30 21.31 323.1K
13:35 21.31 21.32 21.24 21.25 342.0K
13:40 21.25 21.31 21.21 21.22 508.3K
13:45 21.23 21.28 21.21 21.21 472.5K
13:50 21.23 21.25 21.20 21.24 302.7K
13:55 21.24 21.31 21.20 21.21 429.2K
14:00 21.20 21.20 21.13 21.20 467.9K
14:05 21.20 21.21 21.12 21.20 644.6K
14:10 21.20 21.25 21.19 21.21 287.2K
14:15 21.21 21.22 21.12 21.22 371.6K
14:20 21.22 21.22 21.14 21.14 336.6K
14:25 21.13 21.14 21.08 21.10 586.4K
14:30 21.11 21.13 20.99 20.99 1,130.9K
14:35 20.99 21.05 20.96 21.00 901.8K
14:40 21.00 21.09 20.94 21.02 745.4K
14:45 21.02 21.04 20.98 21.01 708.8K
14:50 21.02 21.04 20.96 21.00 1,280.9K
14:55 21.00 21.20 21.00 21.20 1,739.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据