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 21.55 21.60 21.32 21.41 815.0K
09:35 21.40 21.40 21.15 21.15 1,340.4K
09:40 21.15 21.25 21.06 21.24 806.5K
09:45 21.26 21.28 21.16 21.18 422.7K
09:50 21.19 21.19 20.92 21.05 1,246.4K
09:55 21.04 21.05 20.96 20.96 526.8K
10:00 20.94 20.96 20.79 20.81 1,054.8K
10:05 20.81 20.89 20.72 20.85 959.2K
10:10 20.86 20.90 20.76 20.77 473.4K
10:15 20.76 20.84 20.70 20.82 537.8K
10:20 20.82 20.91 20.80 20.90 391.9K
10:25 20.92 20.92 20.82 20.85 370.2K
10:30 20.87 20.92 20.75 20.76 475.9K
10:35 20.76 20.77 20.68 20.75 558.2K
10:40 20.74 20.78 20.74 20.75 206.4K
10:45 20.74 20.77 20.70 20.70 436.3K
10:50 20.71 20.85 20.70 20.75 297.4K
10:55 20.76 20.77 20.69 20.71 330.3K
11:00 20.70 20.76 20.61 20.73 582.8K
11:05 20.73 20.79 20.67 20.68 211.9K
11:10 20.68 20.77 20.67 20.69 211.2K
11:15 20.71 20.71 20.64 20.67 223.7K
11:20 20.68 20.84 20.68 20.82 176.6K
11:25 20.80 20.83 20.75 20.75 145.4K
13:00 20.75 20.81 20.63 20.75 315.6K
13:05 20.78 20.80 20.70 20.70 275.6K
13:10 20.69 20.70 20.60 20.61 295.6K
13:15 20.62 20.62 20.48 20.50 905.3K
13:20 20.50 20.52 20.46 20.50 296.4K
13:25 20.49 20.55 20.46 20.51 209.5K
13:30 20.51 20.67 20.51 20.67 263.9K
13:35 20.67 20.69 20.63 20.67 354.4K
13:40 20.68 20.78 20.66 20.66 333.6K
13:45 20.69 20.90 20.67 20.81 506.2K
13:50 20.82 20.82 20.75 20.75 253.8K
13:55 20.75 20.77 20.68 20.68 266.3K
14:00 20.68 20.77 20.68 20.71 255.3K
14:05 20.70 20.72 20.67 20.69 193.5K
14:10 20.69 20.73 20.67 20.72 120.0K
14:15 20.71 20.72 20.60 20.62 227.1K
14:20 20.63 20.64 20.58 20.60 279.9K
14:25 20.59 20.62 20.58 20.61 176.1K
14:30 20.60 20.70 20.60 20.61 299.5K
14:35 20.61 20.62 20.56 20.59 351.1K
14:40 20.59 20.62 20.56 20.61 535.2K
14:45 20.60 20.64 20.58 20.64 328.4K
14:50 20.64 20.68 20.64 20.68 366.3K
14:55 20.68 20.68 20.63 20.66 284.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据