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 20.70 20.76 20.56 20.69 471.6K
09:35 20.70 20.80 20.69 20.76 345.0K
09:40 20.75 21.03 20.74 20.97 947.0K
09:45 20.96 20.98 20.88 20.93 445.4K
09:50 20.91 20.95 20.75 20.75 336.4K
09:55 20.77 20.82 20.73 20.81 227.3K
10:00 20.81 20.81 20.72 20.77 237.4K
10:05 20.77 20.77 20.65 20.67 249.8K
10:10 20.67 20.71 20.65 20.66 231.4K
10:15 20.64 20.68 20.63 20.65 121.7K
10:20 20.65 20.66 20.58 20.59 224.4K
10:25 20.59 20.60 20.50 20.56 303.4K
10:30 20.56 20.56 20.39 20.40 582.2K
10:35 20.40 20.52 20.40 20.52 153.6K
10:40 20.52 20.64 20.51 20.62 118.3K
10:45 20.63 20.66 20.61 20.63 120.3K
10:50 20.64 20.72 20.63 20.69 144.2K
10:55 20.69 20.75 20.67 20.74 122.4K
11:00 20.74 20.75 20.67 20.75 228.6K
11:05 20.74 20.75 20.66 20.66 115.2K
11:10 20.65 20.67 20.60 20.66 164.1K
11:15 20.67 20.67 20.58 20.60 86.4K
11:20 20.60 20.61 20.56 20.60 82.7K
11:25 20.59 20.60 20.53 20.55 110.7K
13:00 20.56 20.59 20.48 20.52 160.0K
13:05 20.50 20.54 20.47 20.53 167.9K
13:10 20.52 20.53 20.50 20.52 74.7K
13:15 20.53 20.53 20.43 20.44 184.9K
13:20 20.45 20.49 20.45 20.49 74.7K
13:25 20.49 20.49 20.45 20.46 276.5K
13:30 20.46 20.47 20.38 20.38 423.6K
13:35 20.39 20.41 20.31 20.31 235.1K
13:40 20.32 20.32 20.05 20.06 2,032.6K
13:45 20.06 20.08 19.99 20.03 802.9K
13:50 20.03 20.03 19.99 20.01 507.1K
13:55 20.00 20.03 19.90 20.01 506.9K
14:00 20.00 20.05 19.95 20.00 340.7K
14:05 20.00 20.10 19.99 20.00 594.7K
14:10 20.01 20.17 20.00 20.15 404.5K
14:15 20.16 20.17 20.00 20.04 230.4K
14:20 20.04 20.12 19.99 19.99 391.4K
14:25 19.98 20.01 19.97 20.00 234.3K
14:30 20.00 20.01 19.95 19.97 366.5K
14:35 19.98 19.98 19.91 19.91 328.9K
14:40 19.91 19.92 19.84 19.86 589.8K
14:45 19.86 19.86 19.80 19.82 513.8K
14:50 19.80 19.81 19.72 19.81 589.2K
14:55 19.80 19.84 19.80 19.81 223.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据