掌阅科技(603533)股票行情
掌阅科技(603533)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 20.45 | 20.22 | 0.29 | 1.46% | 20.02 | 20.50 | 137722 | 27883.50 | 3.14% |
| 2025-09-15 | 19.86 | 19.93 | 0.00 | 0.00% | 19.76 | 20.02 | 63750 | 12678.08 | 1.45% |
| 2025-09-12 | 20.05 | 19.93 | -0.14 | -0.70% | 19.90 | 20.22 | 87616 | 17548.00 | 2.00% |
| 2025-09-11 | 19.86 | 20.07 | 0.17 | 0.85% | 19.40 | 20.10 | 104487 | 20679.70 | 2.38% |
| 2025-09-10 | 19.70 | 19.90 | 0.25 | 1.27% | 19.65 | 20.15 | 97302 | 19380.84 | 2.22% |
| 2025-09-09 | 20.03 | 19.65 | -0.38 | -1.90% | 19.58 | 20.07 | 87630 | 17304.32 | 2.00% |
| 2025-09-08 | 19.99 | 20.03 | 0.07 | 0.35% | 19.78 | 20.11 | 98821 | 19720.04 | 2.25% |
| 2025-09-05 | 19.77 | 19.96 | 0.23 | 1.17% | 19.35 | 20.09 | 99441 | 19689.92 | 2.27% |
| 2025-09-04 | 19.80 | 19.73 | -0.10 | -0.50% | 19.43 | 20.23 | 124491 | 24770.44 | 2.84% |
| 2025-09-03 | 20.70 | 19.83 | -0.86 | -4.16% | 19.71 | 21.04 | 165426 | 33594.93 | 3.77% |
| 2025-09-02 | 21.60 | 20.69 | -1.04 | -4.79% | 20.46 | 21.61 | 206269 | 42960.32 | 4.70% |
| 2025-09-01 | 21.71 | 21.73 | 0.05 | 0.23% | 21.34 | 21.91 | 139534 | 30110.55 | 3.18% |
| 2025-08-29 | 22.20 | 21.68 | -0.52 | -2.34% | 21.50 | 22.30 | 134222 | 29233.41 | 3.06% |
| 2025-08-28 | 21.56 | 22.20 | 0.43 | 1.98% | 21.41 | 22.50 | 196838 | 43272.45 | 4.48% |
| 2025-08-27 | 22.80 | 21.77 | -0.81 | -3.59% | 21.75 | 22.86 | 205966 | 45949.64 | 4.69% |
| 2025-08-26 | 22.07 | 22.58 | 0.12 | 0.53% | 22.05 | 22.96 | 261079 | 59026.30 | 5.95% |
| 2025-08-25 | 21.55 | 22.46 | 1.08 | 5.05% | 21.46 | 22.49 | 307478 | 67648.42 | 7.01% |
| 2025-08-22 | 21.31 | 21.38 | 0.12 | 0.56% | 21.19 | 21.49 | 135744 | 29000.29 | 3.09% |
| 2025-08-21 | 21.26 | 21.26 | 0.00 | 0.00% | 21.08 | 21.47 | 138484 | 29487.32 | 3.16% |
| 2025-08-20 | 21.28 | 21.26 | -0.04 | -0.19% | 20.86 | 21.30 | 117946 | 24893.27 | 2.69% |
| 2025-08-19 | 21.26 | 21.30 | 0.11 | 0.52% | 20.96 | 21.41 | 161294 | 34251.29 | 3.67% |
| 2025-08-18 | 20.52 | 21.19 | 0.71 | 3.47% | 20.50 | 21.26 | 249343 | 52567.14 | 5.68% |
| 2025-08-15 | 20.31 | 20.48 | 0.05 | 0.24% | 20.21 | 20.58 | 85990 | 17595.09 | 1.96% |
| 2025-08-14 | 21.00 | 20.43 | -0.42 | -2.01% | 20.39 | 21.01 | 101228 | 20927.83 | 2.31% |
| 2025-08-13 | 20.60 | 20.85 | 0.29 | 1.41% | 20.50 | 21.26 | 134740 | 28072.00 | 3.07% |
| 2025-08-12 | 20.70 | 20.56 | -0.13 | -0.63% | 20.48 | 20.72 | 66978 | 13778.79 | 1.53% |
| 2025-08-11 | 20.48 | 20.69 | 0.17 | 0.83% | 20.44 | 20.77 | 68056 | 14047.56 | 1.55% |
| 2025-08-08 | 20.73 | 20.52 | -0.21 | -1.01% | 20.37 | 20.78 | 82316 | 16879.54 | 1.88% |
| 2025-08-07 | 20.91 | 20.73 | -0.18 | -0.86% | 20.63 | 21.08 | 96318 | 20026.89 | 2.19% |
| 2025-08-06 | 20.71 | 20.91 | 0.20 | 0.97% | 20.56 | 20.92 | 101597 | 21113.26 | 2.31% |
| 2025-08-05 | 20.61 | 20.71 | 0.13 | 0.63% | 20.42 | 20.71 | 95755 | 19682.78 | 2.18% |
| 2025-08-04 | 20.64 | 20.58 | -0.06 | -0.29% | 20.17 | 20.64 | 114322 | 23280.09 | 2.60% |
| 2025-08-01 | 20.87 | 20.64 | -0.13 | -0.63% | 20.31 | 20.95 | 142790 | 29309.88 | 3.25% |
| 2025-07-31 | 20.88 | 20.77 | -0.23 | -1.10% | 20.68 | 21.35 | 147074 | 30847.12 | 3.35% |
| 2025-07-30 | 21.11 | 21.00 | 0.00 | 0.00% | 20.80 | 21.53 | 196073 | 41415.05 | 4.47% |
| 2025-07-29 | 21.10 | 21.00 | -0.16 | -0.76% | 20.80 | 21.17 | 109289 | 22851.47 | 2.49% |
| 2025-07-28 | 21.29 | 21.16 | -0.03 | -0.14% | 21.00 | 21.36 | 105335 | 22255.77 | 2.40% |
| 2025-07-25 | 21.00 | 21.19 | -0.08 | -0.38% | 20.97 | 21.44 | 137015 | 29030.02 | 3.12% |
| 2025-07-24 | 20.94 | 21.27 | 0.33 | 1.58% | 20.83 | 21.28 | 113907 | 24065.88 | 2.60% |
| 2025-07-23 | 21.03 | 20.94 | -0.28 | -1.32% | 20.88 | 21.32 | 134183 | 28262.65 | 3.06% |
| 2025-07-22 | 21.80 | 21.22 | -0.58 | -2.66% | 21.13 | 21.96 | 202854 | 43461.87 | 4.62% |
| 2025-07-21 | 21.36 | 21.80 | -0.18 | -0.82% | 21.36 | 22.25 | 237496 | 51792.26 | 5.41% |
| 2025-07-18 | 22.67 | 21.98 | 0.81 | 3.83% | 21.61 | 22.99 | 481748 | 106915.66 | 10.98% |
| 2025-07-17 | 21.18 | 21.17 | -0.22 | -1.03% | 20.70 | 21.33 | 360735 | 76048.59 | 8.22% |
| 2025-07-16 | 19.99 | 21.39 | 1.29 | 6.42% | 19.99 | 22.11 | 574014 | 124349.65 | 13.08% |
| 2025-07-15 | 21.15 | 20.10 | -1.70 | -7.80% | 19.70 | 21.16 | 355255 | 71881.47 | 8.09% |
| 2025-07-14 | 22.25 | 21.80 | -0.43 | -1.93% | 21.70 | 22.33 | 159115 | 34768.03 | 3.63% |
| 2025-07-11 | 22.28 | 22.23 | -0.09 | -0.40% | 21.94 | 22.43 | 212745 | 47149.15 | 4.85% |
| 2025-07-10 | 22.25 | 22.32 | -0.46 | -2.02% | 22.09 | 22.71 | 395604 | 88301.86 | 9.01% |
| 2025-07-09 | 21.40 | 22.78 | 1.37 | 6.40% | 21.33 | 23.55 | 658682 | 151484.03 | 15.01% |
| 2025-07-08 | 21.13 | 21.41 | 0.29 | 1.37% | 20.94 | 21.55 | 92628 | 19802.90 | 2.11% |
| 2025-07-07 | 21.08 | 21.12 | -0.05 | -0.24% | 21.00 | 21.33 | 66864 | 14127.12 | 1.52% |
| 2025-07-04 | 21.42 | 21.17 | -0.21 | -0.98% | 20.90 | 21.46 | 110696 | 23440.45 | 2.52% |
| 2025-07-03 | 21.20 | 21.38 | 0.07 | 0.33% | 21.12 | 21.50 | 101120 | 21531.87 | 2.30% |
| 2025-07-02 | 22.12 | 21.31 | -0.82 | -3.71% | 21.21 | 22.12 | 179400 | 38543.97 | 4.09% |
| 2025-07-01 | 22.25 | 22.13 | -0.18 | -0.81% | 22.00 | 22.47 | 194397 | 43121.89 | 4.43% |
| 2025-06-30 | 21.45 | 22.31 | 0.92 | 4.30% | 21.32 | 22.43 | 289969 | 63909.88 | 6.61% |
| 2025-06-27 | 21.65 | 21.39 | -0.33 | -1.52% | 21.36 | 21.77 | 172781 | 37112.90 | 3.94% |
| 2025-06-26 | 21.31 | 21.72 | 0.25 | 1.16% | 20.98 | 22.18 | 309945 | 67027.82 | 7.06% |
| 2025-06-25 | 21.46 | 21.47 | 0.00 | 0.00% | 21.15 | 21.58 | 238735 | 50966.57 | 5.44% |
| 2025-06-24 | 21.30 | 21.47 | 0.00 | 0.00% | 21.21 | 21.66 | 281709 | 60430.17 | 6.42% |
| 2025-06-23 | 20.61 | 21.47 | 0.27 | 1.27% | 20.61 | 21.75 | 357558 | 76349.02 | 8.15% |
| 2025-06-20 | 23.00 | 21.20 | -0.86 | -3.90% | 20.93 | 23.39 | 691664 | 152181.48 | 15.76% |
| 2025-06-19 | 19.98 | 22.06 | 2.01 | 10.02% | 19.91 | 22.06 | 510450 | 110804.39 | 11.63% |
| 2025-06-18 | 20.16 | 20.05 | -0.11 | -0.55% | 19.91 | 20.55 | 93391 | 18838.32 | 2.13% |
| 2025-06-17 | 20.51 | 20.16 | -0.47 | -2.28% | 20.07 | 20.75 | 103075 | 20969.71 | 2.35% |
| 2025-06-16 | 19.56 | 20.63 | 0.86 | 4.35% | 19.52 | 21.21 | 208189 | 42672.71 | 4.74% |
| 2025-06-13 | 20.47 | 19.77 | -1.03 | -4.95% | 19.62 | 20.60 | 180957 | 36077.43 | 4.12% |
| 2025-06-12 | 20.49 | 20.80 | 0.15 | 0.73% | 20.36 | 21.38 | 248409 | 52019.70 | 5.66% |
| 2025-06-11 | 20.35 | 20.65 | 0.36 | 1.77% | 20.14 | 20.92 | 186470 | 38241.49 | 4.25% |
| 2025-06-10 | 20.20 | 20.29 | 0.14 | 0.69% | 19.68 | 20.50 | 137020 | 27565.72 | 3.12% |
| 2025-06-09 | 19.67 | 20.25 | 0.58 | 2.95% | 19.61 | 20.34 | 112554 | 22624.34 | 2.56% |
| 2025-06-06 | 19.76 | 19.67 | -0.23 | -1.16% | 19.56 | 20.09 | 79642 | 15705.41 | 1.81% |
| 2025-06-05 | 19.45 | 19.90 | 0.43 | 2.21% | 19.41 | 20.20 | 124171 | 24696.70 | 2.83% |
| 2025-06-04 | 19.15 | 19.47 | 0.30 | 1.56% | 19.13 | 19.54 | 55692 | 10813.97 | 1.27% |
| 2025-06-03 | 18.95 | 19.17 | 0.23 | 1.21% | 18.88 | 19.83 | 90511 | 17564.03 | 2.06% |
| 2025-05-30 | 19.41 | 18.94 | -0.52 | -2.67% | 18.88 | 19.49 | 71631 | 13681.36 | 1.63% |
| 2025-05-29 | 19.19 | 19.46 | 0.24 | 1.25% | 19.08 | 19.55 | 66112 | 12850.99 | 1.51% |
| 2025-05-28 | 19.55 | 19.22 | -0.39 | -1.99% | 19.01 | 19.69 | 71784 | 13809.96 | 1.64% |
| 2025-05-27 | 19.83 | 19.61 | -0.32 | -1.61% | 19.53 | 19.90 | 52984 | 10411.18 | 1.21% |
上证大盘股票行情在线 K线走势图
