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 20.60 20.62 20.52 20.61 500.5K
09:35 20.62 20.67 20.60 20.65 413.7K
09:40 20.65 20.70 20.63 20.67 425.0K
09:45 20.67 20.68 20.64 20.64 162.5K
09:50 20.64 20.64 20.62 20.63 172.4K
09:55 20.62 20.63 20.58 20.59 194.8K
10:00 20.61 20.61 20.56 20.58 209.0K
10:05 20.57 20.59 20.56 20.59 132.2K
10:10 20.58 20.59 20.50 20.51 372.1K
10:15 20.52 20.57 20.52 20.54 82.0K
10:20 20.54 20.56 20.54 20.55 103.7K
10:25 20.56 20.60 20.54 20.60 115.0K
10:30 20.60 20.65 20.60 20.63 127.1K
10:35 20.62 20.70 20.62 20.69 377.6K
10:40 20.69 20.70 20.66 20.68 261.5K
10:45 20.68 20.75 20.68 20.72 394.9K
10:50 20.71 20.72 20.66 20.66 151.3K
10:55 20.66 20.67 20.63 20.65 104.5K
11:00 20.64 20.67 20.64 20.64 72.9K
11:05 20.64 20.70 20.64 20.67 70.0K
11:10 20.67 20.72 20.66 20.71 118.6K
11:15 20.72 20.73 20.71 20.73 262.0K
11:20 20.74 20.74 20.70 20.73 118.6K
11:25 20.73 20.74 20.71 20.73 177.8K
13:00 20.78 21.25 20.72 21.21 3,070.9K
13:05 21.22 21.22 20.96 20.96 800.3K
13:10 20.96 20.97 20.91 20.91 313.5K
13:15 20.91 20.97 20.89 20.95 402.9K
13:20 20.95 20.95 20.85 20.87 294.4K
13:25 20.86 20.88 20.85 20.86 181.8K
13:30 20.86 20.89 20.85 20.86 165.3K
13:35 20.87 20.87 20.85 20.85 209.7K
13:40 20.85 20.86 20.83 20.86 154.4K
13:45 20.85 20.91 20.85 20.91 195.1K
13:50 20.90 20.92 20.87 20.89 182.4K
13:55 20.89 20.90 20.88 20.88 127.3K
14:00 20.87 20.89 20.87 20.88 56.8K
14:05 20.87 20.88 20.83 20.85 177.2K
14:10 20.85 20.85 20.83 20.83 124.8K
14:15 20.83 20.88 20.83 20.86 168.5K
14:20 20.86 20.86 20.83 20.84 156.5K
14:25 20.83 20.84 20.77 20.77 298.2K
14:30 20.77 20.80 20.77 20.78 127.0K
14:35 20.77 20.79 20.77 20.79 101.4K
14:40 20.80 20.83 20.79 20.82 194.0K
14:45 20.82 20.84 20.81 20.83 267.4K
14:50 20.82 20.85 20.82 20.84 320.3K
14:55 20.83 20.85 20.83 20.84 146.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据