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 19.85 19.86 19.50 19.52 1,178.5K
09:35 19.52 19.53 19.40 19.46 1,007.7K
09:40 19.46 19.59 19.42 19.58 394.5K
09:45 19.58 19.64 19.52 19.62 234.0K
09:50 19.64 19.64 19.55 19.57 176.8K
09:55 19.58 19.64 19.56 19.63 110.1K
10:00 19.62 19.74 19.62 19.68 211.4K
10:05 19.68 19.74 19.66 19.70 130.6K
10:10 19.71 19.75 19.69 19.69 175.8K
10:15 19.70 19.72 19.66 19.68 133.5K
10:20 19.69 19.69 19.64 19.65 140.6K
10:25 19.65 19.70 19.62 19.70 58.5K
10:30 19.72 19.75 19.70 19.73 144.6K
10:35 19.71 19.72 19.68 19.70 69.8K
10:40 19.71 19.74 19.69 19.70 140.3K
10:45 19.71 19.72 19.66 19.69 98.1K
10:50 19.69 19.72 19.67 19.72 150.2K
10:55 19.72 19.83 19.70 19.80 234.4K
11:00 19.80 19.84 19.78 19.82 157.6K
11:05 19.82 19.83 19.78 19.79 180.0K
11:10 19.78 19.87 19.78 19.86 152.8K
11:15 19.86 19.86 19.80 19.85 181.6K
11:20 19.85 19.87 19.85 19.87 137.4K
11:25 19.87 19.94 19.86 19.90 240.4K
13:00 19.91 19.95 19.89 19.91 311.3K
13:05 19.92 19.98 19.91 19.94 319.9K
13:10 19.93 19.94 19.86 19.88 223.3K
13:15 19.88 19.91 19.86 19.87 170.4K
13:20 19.88 19.92 19.88 19.90 88.9K
13:25 19.91 19.94 19.90 19.93 122.0K
13:30 19.94 19.94 19.91 19.92 106.9K
13:35 19.92 19.93 19.88 19.91 156.0K
13:40 19.91 19.91 19.87 19.87 72.4K
13:45 19.87 19.92 19.87 19.91 118.5K
13:50 19.91 19.93 19.90 19.92 87.0K
13:55 19.91 19.95 19.90 19.93 134.6K
14:00 19.94 19.98 19.93 19.97 195.1K
14:05 19.96 19.98 19.95 19.98 167.7K
14:10 19.97 19.99 19.97 19.98 122.7K
14:15 19.98 20.00 19.97 20.00 195.5K
14:20 20.00 20.02 19.99 20.01 263.0K
14:25 20.01 20.02 20.00 20.01 168.6K
14:30 20.01 20.02 20.00 20.02 175.3K
14:35 20.01 20.04 20.01 20.03 254.5K
14:40 20.04 20.07 20.03 20.06 220.9K
14:45 20.08 20.10 20.06 20.09 229.7K
14:50 20.09 20.10 20.07 20.09 362.3K
14:55 20.09 20.09 20.06 20.07 159.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据