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
2023-12-29 19.30 20.06 19.10 19.88 10.7M
2023-12-28 19.09 19.45 18.65 19.24 8.1M
2023-12-27 19.59 19.65 19.00 19.14 9.1M
2023-12-26 19.91 20.50 19.31 19.40 10.4M
2023-12-25 19.33 20.28 19.02 19.80 21.0M
2023-12-22 22.68 22.68 20.40 20.40 18.7M
2023-12-21 22.30 22.80 22.20 22.67 8.5M
2023-12-20 23.50 23.56 22.45 22.46 9.7M
2023-12-19 23.12 23.65 22.86 23.40 9.9M
2023-12-18 23.80 23.80 22.85 22.93 10.5M
2023-12-15 23.70 24.08 23.19 23.70 12.3M
2023-12-14 24.19 24.59 23.63 23.68 13.9M
2023-12-13 24.58 24.79 24.10 24.11 13.6M
2023-12-12 24.20 25.07 24.14 24.56 25.5M
2023-12-11 23.30 24.28 23.19 24.28 21.4M
2023-12-08 24.00 24.00 23.30 23.30 20.1M
2023-12-07 23.08 24.48 23.08 24.32 25.7M
2023-12-06 22.70 23.99 22.53 23.38 22.0M
2023-12-05 23.89 24.80 23.28 23.81 20.5M
2023-12-04 23.66 24.50 23.50 24.01 23.7M
2023-12-01 22.40 23.79 22.35 23.70 23.4M
2023-11-30 22.28 22.68 22.08 22.40 13.2M
2023-11-29 22.75 22.89 22.28 22.34 12.0M
2023-11-28 22.33 22.95 22.15 22.76 15.9M
2023-11-27 24.10 24.10 22.55 22.55 29.5M
2023-11-24 24.80 25.70 24.50 25.05 26.5M
2023-11-23 25.88 26.06 24.38 24.80 43.8M
2023-11-22 24.52 27.60 24.30 26.96 59.5M
2023-11-21 24.15 26.18 23.89 25.09 45.7M
2023-11-20 23.31 24.58 23.26 24.28 29.6M
2023-11-17 24.30 25.30 23.60 23.99 37.5M
2023-11-16 22.89 24.20 22.60 24.20 35.5M
2023-11-15 24.05 24.05 23.11 23.20 22.9M
2023-11-14 23.30 24.33 23.29 23.91 36.9M
2023-11-13 22.86 24.98 22.86 23.84 50.9M
2023-11-10 22.03 23.24 21.92 22.71 32.3M
2023-11-09 24.50 24.50 22.71 22.71 53.8M
2023-11-08 22.83 25.23 22.51 25.23 57.6M
2023-11-07 24.02 24.50 22.80 22.94 65.0M
2023-11-06 21.92 23.10 21.92 23.10 26.2M
2023-11-03 20.80 21.45 19.91 21.00 39.5M
2023-11-02 18.95 20.81 18.95 20.81 19.8M
2023-11-01 18.70 19.38 18.64 18.92 6.4M
2023-10-31 19.10 19.73 18.56 18.82 9.7M
2023-10-30 18.52 18.90 18.49 18.82 5.7M
2023-10-27 18.43 18.61 18.05 18.47 4.1M
2023-10-26 18.30 18.52 18.11 18.46 3.2M
2023-10-25 18.63 18.96 18.35 18.35 4.2M
2023-10-24 18.08 18.75 18.03 18.59 5.3M
2023-10-23 18.37 18.53 17.85 17.94 4.3M
2023-10-20 19.07 19.36 18.39 18.45 5.4M
2023-10-19 18.90 19.49 18.86 19.07 4.3M
2023-10-18 19.30 19.54 18.91 19.04 4.5M
2023-10-17 19.71 19.88 19.35 19.54 3.2M
2023-10-16 19.90 20.00 19.48 19.62 3.9M
2023-10-13 20.20 20.25 19.85 19.94 4.3M
2023-10-12 20.52 20.78 20.00 20.14 7.1M
2023-10-11 20.29 21.11 20.10 20.66 8.5M
2023-10-10 20.26 20.49 20.15 20.29 3.9M
2023-10-09 20.31 20.43 20.18 20.27 4.2M
2023-09-28 20.50 20.62 20.31 20.43 4.3M
2023-09-27 20.05 20.58 20.05 20.42 5.7M
2023-09-26 19.80 20.55 19.75 20.37 8.4M
2023-09-25 20.15 20.23 19.75 19.89 4.6M
2023-09-22 19.28 20.28 19.20 20.19 8.8M
2023-09-21 19.50 19.67 19.20 19.26 4.3M
2023-09-20 19.68 19.95 19.49 19.52 3.8M
2023-09-19 20.11 20.22 19.59 19.64 5.6M
2023-09-18 20.33 20.38 19.88 20.18 4.5M
2023-09-15 20.38 20.51 20.10 20.17 4.2M
2023-09-14 20.37 20.64 20.11 20.22 4.3M
2023-09-13 21.00 21.01 20.20 20.44 7.7M
2023-09-12 21.21 21.34 20.82 21.01 5.6M
2023-09-11 20.92 21.52 20.80 21.25 7.1M
2023-09-08 21.18 21.29 20.52 20.77 5.5M
2023-09-07 21.48 21.80 21.15 21.17 6.4M
2023-09-06 22.00 22.10 21.12 21.57 9.4M
2023-09-05 22.29 22.46 22.06 22.13 5.5M
2023-09-04 22.64 22.70 22.16 22.52 6.4M
2023-09-01 23.00 23.06 22.37 22.60 6.7M
2023-08-31 23.42 23.46 22.85 23.06 10.1M
2023-08-30 22.92 23.62 22.81 23.53 12.3M
2023-08-29 21.60 22.87 21.46 22.83 12.2M
2023-08-28 23.00 23.00 21.52 21.60 7.8M
2023-08-25 22.60 22.80 21.52 21.64 10.4M
2023-08-24 22.63 23.34 22.49 22.78 10.1M
2023-08-23 22.80 22.93 22.35 22.51 6.5M
2023-08-22 22.00 23.18 22.00 23.08 9.4M
2023-08-21 21.93 22.45 21.85 21.87 4.3M
2023-08-18 22.59 22.85 21.92 21.92 6.0M
2023-08-17 22.51 23.03 22.25 22.82 4.1M
2023-08-16 23.42 23.42 22.47 22.52 5.1M
2023-08-15 23.82 23.85 22.94 23.13 5.9M
2023-08-14 22.38 23.76 22.38 23.71 9.1M
2023-08-11 23.21 23.35 22.68 22.68 6.0M
2023-08-10 23.18 23.85 23.03 23.20 5.6M
2023-08-09 23.47 23.96 23.20 23.27 6.9M
2023-08-08 23.86 24.50 23.70 23.84 10.8M
2023-08-07 23.36 24.35 23.36 24.04 13.7M
2023-08-04 22.82 23.57 22.76 23.36 8.5M
2023-08-03 23.20 23.33 22.80 22.83 9.4M
2023-08-02 23.30 23.43 23.17 23.38 5.5M
2023-08-01 23.60 23.65 23.10 23.45 6.7M
2023-07-31 23.56 23.96 23.40 23.72 8.2M
2023-07-28 23.55 23.67 23.20 23.50 8.7M
2023-07-27 24.20 24.27 23.51 23.55 13.3M
2023-07-26 25.35 25.35 24.20 24.35 13.0M
2023-07-25 25.10 26.78 24.88 25.37 19.6M
2023-07-24 24.88 25.35 24.72 24.76 7.8M
2023-07-21 24.76 25.22 24.63 24.90 6.9M
2023-07-20 25.74 25.86 24.90 24.95 10.0M
2023-07-19 25.41 26.09 25.41 25.74 10.1M
2023-07-18 25.76 26.15 25.40 25.46 11.2M
2023-07-17 26.40 26.66 25.46 25.65 14.4M
2023-07-14 25.92 27.48 25.84 26.56 26.6M
2023-07-13 25.07 25.97 24.84 25.72 16.0M
2023-07-12 26.01 26.15 24.95 25.00 17.0M
2023-07-11 26.61 26.76 25.71 26.08 11.9M
2023-07-10 26.36 26.68 26.02 26.56 9.2M
2023-07-07 26.17 26.75 25.43 26.44 12.8M
2023-07-06 26.32 27.02 26.20 26.33 15.1M
2023-07-05 26.65 26.96 26.20 26.31 14.5M
2023-07-04 26.60 26.94 26.38 26.59 12.2M
2023-07-03 27.51 27.64 25.82 26.67 21.2M
2023-06-30 28.80 28.80 27.15 27.72 17.8M
2023-06-29 28.39 29.08 28.20 28.67 14.0M
2023-06-28 28.80 28.81 26.89 28.39 18.8M
2023-06-27 29.03 29.34 28.33 28.89 14.6M
2023-06-26 29.71 31.01 28.79 28.90 21.4M
2023-06-21 32.25 34.30 30.76 30.78 30.7M
2023-06-20 31.99 33.53 31.81 32.74 32.0M
2023-06-19 32.80 33.28 31.87 32.39 33.7M
2023-06-16 33.40 33.69 31.74 32.74 40.6M
2023-06-15 35.76 38.52 33.05 33.14 49.9M
2023-06-14 36.50 38.01 34.80 36.72 49.6M
2023-06-13 31.90 34.55 31.41 34.55 21.4M
2023-06-12 32.93 33.78 31.00 31.41 26.0M
2023-06-09 30.34 34.32 30.34 32.70 45.9M
2023-06-08 30.81 32.16 28.64 31.20 42.3M
2023-06-07 28.34 30.50 27.96 30.50 25.4M
2023-06-06 28.50 29.34 28.10 28.45 17.1M
2023-06-05 28.58 29.69 28.40 29.27 24.6M
2023-06-02 28.80 29.49 28.12 28.70 26.6M
2023-06-01 27.52 30.79 27.10 29.18 36.8M
2023-05-31 27.73 28.63 26.89 28.12 42.0M
2023-05-30 24.21 27.01 23.33 27.01 39.8M
2023-05-29 23.52 25.41 23.39 24.55 29.9M
2023-05-26 22.58 24.28 22.06 23.89 26.4M
2023-05-25 23.09 23.45 21.94 22.37 14.9M
2023-05-24 23.80 24.00 22.73 23.27 17.3M
2023-05-23 24.63 24.66 23.39 23.86 16.0M
2023-05-22 25.51 25.60 23.90 24.71 18.9M
2023-05-19 26.95 27.12 25.30 25.48 21.0M
2023-05-18 26.00 27.59 25.65 27.12 20.7M
2023-05-17 25.53 27.08 25.53 26.26 22.1M
2023-05-16 28.82 29.73 26.45 26.62 37.8M
2023-05-15 30.61 31.57 28.53 28.66 44.7M
2023-05-12 31.00 32.67 30.51 31.70 58.5M
2023-05-11 29.80 32.33 29.50 29.70 46.4M
2023-05-10 30.01 31.15 28.01 29.39 34.7M
2023-05-09 32.00 32.05 29.20 29.90 47.8M
2023-05-08 31.50 33.18 30.71 32.31 58.8M
2023-05-05 28.79 30.16 27.20 30.16 37.3M
2023-05-04 26.00 27.42 25.97 27.42 17.0M
2023-04-28 22.69 24.93 22.69 24.93 21.1M
2023-04-27 22.40 23.55 22.22 22.66 13.9M
2023-04-26 22.86 23.29 21.61 22.53 16.3M
2023-04-25 24.40 25.05 22.89 23.58 18.2M
2023-04-24 23.97 25.30 23.60 24.88 19.1M
2023-04-21 25.54 26.20 24.02 24.17 27.0M
2023-04-20 23.12 25.36 23.12 25.36 23.0M
2023-04-19 23.23 23.82 22.84 23.05 11.2M
2023-04-18 23.19 23.70 22.58 23.30 11.4M
2023-04-17 24.26 24.26 22.70 23.21 17.5M
2023-04-14 24.00 24.96 23.13 24.26 19.6M
2023-04-13 24.17 24.78 23.89 24.43 21.1M
2023-04-12 24.38 24.38 23.40 24.00 19.6M
2023-04-11 22.30 24.68 22.15 23.77 25.8M
2023-04-10 23.66 23.66 22.34 22.44 14.6M
2023-04-07 23.50 24.15 23.07 23.89 16.7M
2023-04-06 23.61 24.64 22.90 23.24 25.4M
2023-04-04 26.50 26.60 25.12 25.32 22.1M
2023-04-03 24.93 27.12 24.58 26.83 29.6M
2023-03-31 23.71 25.25 23.11 24.97 27.9M
2023-03-30 24.83 25.35 23.37 23.71 31.4M
2023-03-29 26.34 27.12 24.70 25.09 40.0M
2023-03-28 26.20 28.70 26.20 26.62 31.4M
2023-03-27 24.92 27.40 24.15 27.11 29.4M
2023-03-24 23.40 25.68 23.00 24.91 21.5M
2023-03-23 21.70 23.92 21.60 23.42 18.1M
2023-03-22 21.11 21.96 20.86 21.87 13.5M
2023-03-21 20.06 21.35 19.99 21.06 10.6M
2023-03-20 20.16 20.69 19.85 20.24 10.3M
2023-03-17 19.60 20.39 19.51 20.10 10.2M
2023-03-16 18.80 20.18 18.75 19.70 10.0M
2023-03-15 19.28 19.43 18.81 18.86 3.6M
2023-03-14 19.05 19.41 18.90 19.12 5.4M
2023-03-13 18.61 19.05 18.38 19.04 4.5M
2023-03-10 18.93 18.93 18.59 18.64 4.1M
2023-03-09 18.87 19.06 18.60 18.97 4.2M
2023-03-08 18.65 19.10 18.65 18.87 4.3M
2023-03-07 18.54 19.34 18.40 18.54 6.2M
2023-03-06 19.00 19.17 18.51 18.59 6.6M
2023-03-03 19.18 19.74 18.63 19.32 9.3M
2023-03-02 18.80 19.22 18.53 19.06 8.4M
2023-03-01 17.83 18.78 17.75 18.66 7.0M
2023-02-28 18.18 18.37 17.50 17.87 5.2M
2023-02-27 18.21 18.51 17.98 18.02 3.6M
2023-02-24 18.19 18.53 18.08 18.38 6.5M
2023-02-23 18.03 18.13 17.82 18.07 3.2M
2023-02-22 18.00 18.16 17.75 18.05 4.3M
2023-02-21 18.55 18.75 18.02 18.22 6.5M
2023-02-20 18.13 18.68 17.98 18.57 9.1M
2023-02-17 18.54 18.88 18.07 18.10 6.3M
2023-02-16 19.50 19.69 18.41 18.53 11.8M
2023-02-15 18.02 19.73 17.97 19.30 17.8M
2023-02-14 17.94 18.48 17.93 18.02 8.0M
2023-02-13 18.02 18.23 17.68 17.93 8.5M
2023-02-10 18.18 18.74 18.00 18.01 16.4M
2023-02-09 17.78 18.68 17.38 18.67 15.7M
2023-02-08 18.00 18.16 17.40 17.64 12.5M
2023-02-07 17.36 18.60 17.36 18.36 17.7M
2023-02-06 17.29 17.87 17.17 17.72 10.7M
2023-02-03 17.12 17.56 17.06 17.33 9.5M
2023-02-02 17.10 18.33 16.87 17.13 20.6M
2023-02-01 16.49 17.35 16.33 17.01 15.1M
2023-01-31 16.82 16.82 16.03 16.43 15.0M
2023-01-30 16.00 16.87 16.00 16.87 15.3M
2023-01-20 15.19 15.35 15.16 15.34 2.4M
2023-01-19 15.05 15.17 15.00 15.15 2.0M
2023-01-18 15.01 15.25 15.01 15.08 2.5M
2023-01-17 15.16 15.26 14.93 15.00 2.2M
2023-01-16 15.21 15.30 15.10 15.16 2.2M
2023-01-13 15.08 15.18 14.91 15.12 2.3M
2023-01-12 14.86 15.07 14.81 15.04 1.7M
2023-01-11 15.15 15.16 14.88 14.95 1.9M
2023-01-10 15.01 15.26 14.87 15.16 2.6M
2023-01-09 15.11 15.19 15.00 15.02 1.6M
2023-01-06 15.36 15.36 15.00 15.03 3.0M
2023-01-05 15.39 15.50 15.23 15.36 4.0M
2023-01-04 15.01 15.42 14.89 15.31 4.1M
2023-01-03 14.48 15.06 14.43 14.97 3.1M