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 20.90 20.91 20.81 20.87 424.3K
09:35 20.87 20.89 20.80 20.82 354.6K
09:40 20.82 20.88 20.82 20.87 157.6K
09:45 20.87 20.88 20.83 20.86 199.5K
09:50 20.85 20.86 20.77 20.79 539.5K
09:55 20.79 20.82 20.71 20.76 399.7K
10:00 20.73 20.81 20.73 20.78 196.3K
10:05 20.79 20.80 20.75 20.76 152.4K
10:10 20.75 20.75 20.63 20.63 511.2K
10:15 20.65 21.07 20.63 20.82 1,505.8K
10:20 20.79 20.82 20.73 20.74 436.6K
10:25 20.73 20.79 20.73 20.74 236.9K
10:30 20.74 20.76 20.70 20.76 143.1K
10:35 20.77 20.85 20.77 20.83 155.0K
10:40 20.82 20.82 20.77 20.78 133.7K
10:45 20.78 20.82 20.76 20.82 68.0K
10:50 20.81 20.82 20.77 20.77 70.2K
10:55 20.77 20.77 20.73 20.75 171.8K
11:00 20.75 20.77 20.73 20.73 99.4K
11:05 20.72 20.75 20.71 20.74 160.1K
11:10 20.73 20.75 20.73 20.75 27.3K
11:15 20.75 20.77 20.75 20.77 45.0K
11:20 20.77 20.79 20.75 20.78 47.1K
11:25 20.78 20.80 20.75 20.76 86.6K
13:00 20.80 20.80 20.76 20.78 100.9K
13:05 20.79 20.86 20.78 20.85 160.5K
13:10 20.85 20.86 20.79 20.80 207.9K
13:15 20.79 20.80 20.78 20.78 112.6K
13:20 20.79 20.79 20.77 20.79 80.3K
13:25 20.78 20.82 20.77 20.78 185.0K
13:30 20.78 20.79 20.78 20.78 54.0K
13:35 20.78 20.81 20.78 20.80 94.0K
13:40 20.80 20.84 20.79 20.81 72.0K
13:45 20.83 20.86 20.81 20.83 157.7K
13:50 20.81 20.82 20.80 20.80 72.7K
13:55 20.80 20.80 20.79 20.80 42.7K
14:00 20.80 20.87 20.79 20.85 96.9K
14:05 20.85 20.85 20.82 20.82 45.6K
14:10 20.80 20.84 20.80 20.80 97.9K
14:15 20.80 20.81 20.77 20.79 122.8K
14:20 20.79 20.79 20.78 20.78 61.2K
14:25 20.79 20.80 20.78 20.79 68.7K
14:30 20.79 20.80 20.78 20.80 81.9K
14:35 20.80 20.80 20.77 20.79 235.2K
14:40 20.79 20.79 20.76 20.76 191.0K
14:45 20.76 20.77 20.75 20.76 208.6K
14:50 20.76 20.76 20.72 20.72 434.0K
14:55 20.72 20.74 20.72 20.73 163.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据