掌阅科技

603533
🏛️ 中国 →
19.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.33 26.50 25.40 25.51 9.5M
2021-12-30 25.10 26.56 25.08 25.96 10.7M
2021-12-29 26.13 26.38 25.20 25.29 8.5M
2021-12-28 25.10 26.50 24.95 26.12 11.5M
2021-12-27 27.19 27.19 24.87 25.22 14.8M
2021-12-24 26.00 27.46 25.45 27.19 21.4M
2021-12-23 25.39 26.06 24.80 25.76 11.2M
2021-12-22 24.65 26.55 24.60 25.77 17.6M
2021-12-21 24.70 25.38 24.00 24.37 10.4M
2021-12-20 25.82 26.00 24.72 24.79 9.6M
2021-12-17 26.15 26.38 25.39 26.05 13.0M
2021-12-16 25.16 26.99 24.93 26.48 20.2M
2021-12-15 25.87 26.20 24.90 25.16 18.7M
2021-12-14 26.79 27.28 25.69 26.04 31.3M
2021-12-13 24.36 26.09 24.28 26.09 17.7M
2021-12-10 23.38 23.95 23.06 23.72 9.7M
2021-12-09 23.22 24.06 23.22 23.31 12.2M
2021-12-08 22.38 23.70 21.86 23.43 14.4M
2021-12-07 23.22 23.78 22.30 22.54 10.9M
2021-12-06 23.25 23.85 22.86 23.15 12.5M
2021-12-03 22.26 23.58 21.76 23.29 16.8M
2021-12-02 22.20 22.57 21.91 22.28 9.6M
2021-12-01 21.41 22.68 21.36 22.41 11.5M
2021-11-30 22.07 22.43 21.55 21.64 7.5M
2021-11-29 21.13 22.23 21.02 22.00 7.1M
2021-11-26 21.61 21.78 21.36 21.52 5.7M
2021-11-25 22.10 22.18 21.65 21.74 7.4M
2021-11-24 21.50 22.57 21.50 22.16 13.4M
2021-11-23 21.00 21.65 20.89 21.46 7.7M
2021-11-22 21.02 21.65 20.77 21.26 6.5M
2021-11-19 20.83 21.10 20.60 21.01 5.6M
2021-11-18 21.75 21.75 20.80 20.88 9.9M
2021-11-17 22.09 22.09 21.63 21.67 9.3M
2021-11-16 22.21 22.56 21.70 22.24 13.9M
2021-11-15 21.27 22.37 21.26 22.20 15.0M
2021-11-12 21.77 21.83 21.26 21.51 13.5M
2021-11-11 21.40 22.74 21.08 22.20 27.9M
2021-11-10 19.87 21.78 19.87 21.78 21.4M
2021-11-09 19.88 20.13 19.71 19.80 3.5M
2021-11-08 20.50 20.50 19.81 19.92 6.2M
2021-11-05 19.78 21.25 19.62 20.50 10.8M
2021-11-04 19.58 19.87 19.51 19.78 2.9M
2021-11-03 19.28 19.99 19.25 19.66 4.4M
2021-11-02 19.57 19.81 19.15 19.26 3.6M
2021-11-01 19.05 19.89 18.74 19.56 5.0M
2021-10-29 18.60 19.19 18.31 19.01 3.5M
2021-10-28 18.96 18.98 18.40 18.47 2.9M
2021-10-27 19.48 19.50 18.86 18.96 3.8M
2021-10-26 19.21 19.72 19.20 19.58 3.2M
2021-10-25 19.65 19.67 19.20 19.31 2.7M
2021-10-22 19.55 19.94 19.44 19.64 2.7M
2021-10-21 19.63 19.75 19.38 19.42 2.3M
2021-10-20 19.80 20.10 19.66 19.66 2.3M
2021-10-19 19.67 19.87 19.65 19.85 2.1M
2021-10-18 19.65 19.69 19.35 19.66 2.1M
2021-10-15 20.02 20.10 19.63 19.65 2.5M
2021-10-14 19.88 20.22 19.74 19.99 2.4M
2021-10-13 19.67 20.00 19.67 19.85 1.9M
2021-10-12 20.20 20.20 19.42 19.67 3.0M
2021-10-11 19.92 20.32 19.80 20.17 3.0M
2021-10-08 19.49 20.10 19.32 19.91 4.4M
2021-09-30 19.19 19.39 19.10 19.19 2.1M
2021-09-29 19.83 19.83 19.01 19.02 5.1M
2021-09-28 20.18 20.18 19.82 19.92 2.3M
2021-09-27 20.56 20.63 19.98 20.05 3.8M
2021-09-24 20.56 20.80 20.37 20.39 3.8M
2021-09-23 20.63 21.25 20.50 20.61 6.4M
2021-09-22 20.17 20.17 19.90 20.13 3.1M
2021-09-17 20.84 20.84 20.13 20.42 3.4M
2021-09-16 20.54 21.30 20.53 20.84 4.9M
2021-09-15 20.89 21.06 20.51 20.63 4.0M
2021-09-14 21.26 21.57 21.02 21.09 4.5M
2021-09-13 21.18 21.48 20.81 21.32 5.2M
2021-09-10 21.50 21.59 21.11 21.21 6.1M
2021-09-09 22.06 22.19 21.50 21.65 9.3M
2021-09-08 21.39 22.58 21.19 22.46 13.4M
2021-09-07 20.84 21.38 20.83 21.26 4.5M
2021-09-06 20.74 21.28 20.50 21.00 5.2M
2021-09-03 20.80 20.85 20.42 20.63 3.8M
2021-09-02 20.77 21.23 20.48 20.53 6.3M
2021-09-01 19.80 20.97 19.77 20.88 8.7M
2021-08-31 19.85 20.30 19.64 19.83 4.4M
2021-08-30 20.22 20.39 19.76 20.00 4.6M
2021-08-27 20.55 20.55 20.00 20.26 5.9M
2021-08-26 21.20 21.20 20.62 20.68 5.2M
2021-08-25 21.09 21.67 21.01 21.27 6.6M
2021-08-24 21.18 21.35 20.91 20.94 4.9M
2021-08-23 20.60 21.45 20.60 21.19 7.1M
2021-08-20 21.31 21.31 20.33 20.59 6.0M
2021-08-19 21.58 21.87 21.18 21.30 4.2M
2021-08-18 21.50 21.58 21.12 21.32 4.7M
2021-08-17 22.16 22.29 21.50 21.55 5.2M
2021-08-16 21.60 22.09 21.38 21.72 4.7M
2021-08-13 22.35 22.35 21.55 21.70 7.2M
2021-08-12 21.75 23.40 21.68 22.41 11.7M
2021-08-11 21.69 21.95 21.53 21.74 6.7M
2021-08-10 23.10 23.40 21.40 21.71 16.2M
2021-08-09 22.17 23.54 22.17 23.10 5.0M
2021-08-06 22.33 22.45 21.90 22.16 3.0M
2021-08-05 22.77 22.89 22.25 22.35 2.8M
2021-08-04 22.90 23.20 22.64 22.83 3.8M
2021-08-03 23.10 23.79 22.90 23.20 4.4M
2021-08-02 22.00 23.29 21.81 23.15 4.9M
2021-07-30 22.12 22.35 21.71 22.26 2.8M
2021-07-29 22.14 22.47 22.03 22.10 3.0M
2021-07-28 22.11 22.47 20.40 21.91 5.0M
2021-07-27 22.88 23.46 22.30 22.30 4.8M
2021-07-26 24.91 24.91 22.91 23.20 7.7M
2021-07-23 25.70 25.90 25.05 25.05 4.1M
2021-07-22 26.20 26.54 25.50 25.68 3.9M
2021-07-21 26.01 26.64 26.01 26.34 3.2M
2021-07-20 25.82 26.68 25.80 26.15 3.1M
2021-07-19 25.82 26.12 25.36 26.09 3.1M
2021-07-16 25.89 25.98 25.62 25.82 2.1M
2021-07-15 25.85 26.06 25.32 25.97 3.4M
2021-07-14 26.58 26.59 25.50 25.85 4.5M
2021-07-13 26.50 27.18 26.35 26.62 4.3M
2021-07-12 25.52 26.70 25.50 26.55 5.5M
2021-07-09 26.10 26.30 25.40 25.50 5.3M
2021-07-08 26.71 26.80 26.22 26.33 3.4M
2021-07-07 26.42 26.97 26.17 26.80 3.8M
2021-07-06 26.45 26.84 26.10 26.46 4.6M
2021-07-05 27.03 27.30 26.32 26.48 4.9M
2021-07-02 28.00 28.24 27.05 27.10 4.9M
2021-07-01 28.66 28.66 28.00 28.01 3.1M
2021-06-30 28.40 28.68 28.00 28.50 3.5M
2021-06-29 28.93 29.00 28.06 28.22 4.2M
2021-06-28 28.80 29.22 28.45 28.98 3.5M
2021-06-25 28.69 28.87 28.33 28.77 3.9M
2021-06-24 29.08 29.18 28.58 28.60 4.0M
2021-06-23 29.97 29.97 29.01 29.14 5.9M
2021-06-22 29.87 30.21 29.48 29.80 4.8M
2021-06-21 29.37 30.28 28.81 29.87 5.9M
2021-06-18 28.90 29.59 28.67 29.50 5.4M
2021-06-17 29.60 29.69 28.61 29.30 7.1M
2021-06-16 29.38 30.32 29.20 29.67 6.7M
2021-06-15 30.87 31.23 29.36 29.56 7.7M
2021-06-11 31.68 31.88 30.20 30.59 10.1M
2021-06-10 31.59 32.32 30.82 31.30 16.6M
2021-06-09 30.88 30.88 29.88 30.38 13.6M
2021-06-08 28.72 31.35 28.37 31.35 14.1M
2021-06-07 28.04 28.80 28.00 28.50 3.6M
2021-06-04 28.34 28.48 27.98 28.03 3.7M
2021-06-03 28.65 29.07 28.45 28.47 3.2M
2021-06-02 29.70 29.70 28.59 28.65 6.6M
2021-06-01 29.55 30.08 29.25 29.80 5.6M
2021-05-31 28.86 30.58 28.80 29.79 7.5M
2021-05-28 29.10 29.18 28.63 28.83 3.4M
2021-05-27 28.72 29.55 28.64 29.20 4.8M
2021-05-26 28.38 29.65 28.19 28.92 6.3M
2021-05-25 28.00 28.44 27.82 28.36 3.8M
2021-05-24 28.31 28.35 27.46 28.12 3.7M
2021-05-21 28.66 28.90 28.11 28.30 3.4M
2021-05-20 28.59 28.83 28.39 28.69 3.6M
2021-05-19 28.50 28.89 28.28 28.55 2.6M
2021-05-18 28.98 29.00 28.13 28.39 3.9M
2021-05-17 28.88 29.28 28.70 28.95 3.3M
2021-05-14 28.94 29.11 28.59 28.90 4.5M
2021-05-13 28.21 29.21 28.15 28.95 5.7M
2021-05-12 28.17 28.61 27.90 28.60 3.4M
2021-05-11 27.72 28.65 27.68 28.31 3.2M
2021-05-10 28.31 28.33 27.76 27.98 2.9M
2021-05-07 27.90 28.43 27.40 28.32 4.8M
2021-05-06 29.01 29.03 27.79 27.81 6.5M
2021-04-30 29.04 29.48 28.50 28.90 4.8M
2021-04-29 29.35 29.73 28.85 29.33 4.3M
2021-04-28 31.09 31.09 28.50 29.51 9.9M
2021-04-27 32.15 32.17 31.10 31.60 4.6M
2021-04-26 32.02 32.54 31.68 31.93 7.6M
2021-04-23 33.95 33.97 33.01 33.19 5.8M
2021-04-22 33.50 34.48 33.17 33.99 8.9M
2021-04-21 32.40 33.93 32.35 33.44 10.1M
2021-04-20 32.80 33.49 32.40 32.46 6.0M
2021-04-19 32.32 32.98 31.91 32.91 5.3M
2021-04-16 32.60 33.29 32.54 32.62 6.0M
2021-04-15 34.02 34.02 32.75 32.91 6.6M
2021-04-14 32.25 35.21 31.85 33.77 11.2M
2021-04-13 31.97 32.58 31.50 32.45 4.6M
2021-04-12 33.49 33.65 31.90 31.99 7.5M
2021-04-09 32.88 34.32 32.88 33.35 10.0M
2021-04-08 33.00 33.41 32.50 32.86 5.7M
2021-04-07 33.10 34.16 33.00 33.40 7.2M
2021-04-06 34.36 34.37 33.01 33.30 11.2M
2021-04-02 31.56 34.71 31.29 34.71 14.7M
2021-04-01 31.43 31.98 30.78 31.55 4.0M
2021-03-31 31.76 32.30 30.77 31.00 5.8M
2021-03-30 31.81 32.00 30.80 31.77 6.7M
2021-03-29 33.75 33.79 32.10 32.10 8.4M
2021-03-26 33.71 34.41 33.60 34.03 3.9M
2021-03-25 33.35 34.08 33.00 33.79 4.1M
2021-03-24 34.44 34.84 33.37 33.83 5.3M
2021-03-23 34.72 35.88 34.35 34.73 6.3M
2021-03-22 33.60 34.76 33.38 34.58 5.3M
2021-03-19 34.08 34.89 33.68 34.00 5.4M
2021-03-18 35.54 35.80 34.88 35.08 6.2M
2021-03-17 34.45 36.62 34.43 35.93 8.8M
2021-03-16 34.07 34.37 33.67 34.31 4.3M
2021-03-15 33.71 34.10 32.81 34.03 5.2M
2021-03-12 35.60 35.85 33.60 34.29 6.4M
2021-03-11 34.59 35.23 34.03 35.14 6.0M
2021-03-10 34.37 34.82 33.85 34.60 6.4M
2021-03-09 34.18 34.87 32.75 33.60 8.0M
2021-03-08 37.09 37.23 34.44 34.63 10.6M
2021-03-05 36.00 37.62 35.68 36.84 7.3M
2021-03-04 37.75 38.27 36.56 36.85 8.7M
2021-03-03 38.70 38.86 37.70 38.35 9.4M
2021-03-02 39.60 40.75 38.95 39.06 12.9M
2021-03-01 37.07 39.92 36.52 39.62 14.5M
2021-02-26 37.00 38.16 36.12 37.05 10.8M
2021-02-25 37.80 39.00 37.08 38.52 13.8M
2021-02-24 38.31 39.38 37.40 37.65 14.1M
2021-02-23 41.00 41.20 37.88 38.03 19.0M
2021-02-22 42.14 44.23 40.50 40.60 24.3M
2021-02-19 38.00 41.34 37.55 41.34 16.9M
2021-02-18 36.00 37.58 36.00 37.58 10.6M
2021-02-10 33.46 35.00 33.11 34.16 7.1M
2021-02-09 32.62 33.69 32.21 33.46 6.9M
2021-02-08 32.29 33.28 31.55 32.96 7.8M
2021-02-05 34.55 35.49 32.25 32.29 12.0M
2021-02-04 35.58 35.80 33.00 34.60 13.5M
2021-02-03 38.56 38.78 35.00 36.01 16.4M
2021-02-02 38.66 39.80 37.70 38.55 13.8M
2021-02-01 36.99 38.96 35.60 38.90 17.8M
2021-01-29 39.50 40.20 36.47 36.84 23.0M
2021-01-28 38.40 42.11 37.88 40.52 28.1M
2021-01-27 38.00 40.75 37.17 38.28 32.2M
2021-01-26 35.01 37.95 34.55 37.95 19.8M
2021-01-25 33.28 35.25 32.35 34.50 13.2M
2021-01-22 34.00 34.87 33.21 33.21 9.1M
2021-01-21 33.00 34.66 32.61 34.25 13.6M
2021-01-20 33.11 33.79 32.30 33.22 9.8M
2021-01-19 35.00 35.27 33.20 33.22 21.1M
2021-01-18 30.69 33.66 30.69 33.66 9.1M
2021-01-15 31.05 31.68 30.54 30.60 7.2M
2021-01-14 30.28 32.40 29.82 31.13 9.5M
2021-01-13 31.10 31.44 30.39 30.55 6.3M
2021-01-12 31.35 31.50 30.68 31.07 5.2M
2021-01-11 31.79 31.95 30.90 31.36 6.7M
2021-01-08 30.62 32.48 30.08 32.05 13.1M
2021-01-07 32.10 32.40 30.28 30.77 13.7M
2021-01-06 33.50 33.70 32.25 32.45 9.2M
2021-01-05 32.67 33.39 32.36 33.37 8.5M
2021-01-04 33.80 33.80 32.82 32.92 9.6M