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 |
|---|
| 2025-12-12 | 19.90 | 19.60 | -0.42 | -2.10% | 19.43 | 19.97 | 152071 | 29964.25 | 3.46% |
| 2025-12-11 | 20.10 | 20.02 | -0.18 | -0.89% | 19.95 | 20.76 | 213233 | 43263.30 | 4.86% |
| 2025-12-10 | 19.41 | 20.20 | 0.62 | 3.17% | 19.35 | 20.68 | 276992 | 55901.07 | 6.31% |
| 2025-12-09 | 19.98 | 19.58 | -0.40 | -2.00% | 19.50 | 20.15 | 160256 | 31719.46 | 3.65% |
| 2025-12-08 | 19.95 | 19.98 | 0.16 | 0.81% | 19.85 | 20.19 | 162408 | 32530.59 | 3.70% |
| 2025-12-05 | 20.05 | 19.82 | -0.20 | -1.00% | 19.66 | 20.10 | 154570 | 30622.32 | 3.52% |
| 2025-12-04 | 20.80 | 20.02 | -0.84 | -4.03% | 20.00 | 20.95 | 180313 | 36640.62 | 4.11% |
| 2025-12-03 | 21.91 | 20.86 | -0.98 | -4.49% | 20.75 | 21.96 | 201927 | 42552.73 | 4.60% |
| 2025-12-02 | 22.28 | 21.84 | -0.30 | -1.36% | 21.60 | 22.49 | 175459 | 38305.12 | 4.00% |
| 2025-12-01 | 22.38 | 22.14 | -0.72 | -3.15% | 21.92 | 22.70 | 284695 | 63154.18 | 6.49% |
| 2025-11-28 | 23.70 | 22.86 | -0.01 | -0.04% | 22.73 | 23.90 | 367542 | 85100.28 | 8.37% |
| 2025-11-27 | 23.41 | 22.87 | -0.60 | -2.56% | 22.87 | 23.95 | 264862 | 61850.43 | 6.03% |
| 2025-11-26 | 23.66 | 23.47 | -0.03 | -0.13% | 23.14 | 24.00 | 352614 | 83078.81 | 8.03% |
| 2025-11-25 | 23.01 | 23.50 | 0.13 | 0.56% | 23.01 | 24.70 | 561995 | 134367.06 | 12.80% |
| 2025-11-24 | 21.84 | 23.37 | 1.50 | 6.86% | 21.73 | 23.58 | 729439 | 165036.16 | 16.62% |
| 2025-11-21 | 20.36 | 21.87 | 1.28 | 6.22% | 20.30 | 22.65 | 636616 | 140146.11 | 14.50% |
| 2025-11-20 | 21.10 | 20.59 | -0.51 | -2.42% | 20.59 | 21.16 | 117719 | 24444.52 | 2.68% |
| 2025-11-19 | 21.37 | 21.10 | -0.34 | -1.59% | 20.82 | 21.52 | 163627 | 34569.16 | 3.73% |
| 2025-11-18 | 20.88 | 21.44 | 0.58 | 2.78% | 20.79 | 21.77 | 277881 | 59214.23 | 6.33% |
| 2025-11-17 | 20.35 | 20.86 | 0.36 | 1.76% | 20.24 | 21.00 | 145714 | 30178.80 | 3.32% |
| 2025-11-14 | 20.89 | 20.50 | -0.60 | -2.84% | 20.50 | 21.01 | 161349 | 33421.59 | 3.68% |
| 2025-11-13 | 21.00 | 21.10 | 0.04 | 0.19% | 20.72 | 21.16 | 166230 | 34892.57 | 3.79% |
| 2025-11-12 | 21.34 | 21.06 | -0.41 | -1.91% | 20.97 | 21.64 | 169159 | 35797.20 | 3.85% |
| 2025-11-11 | 22.01 | 21.47 | -1.21 | -5.34% | 21.33 | 22.14 | 463117 | 100171.39 | 10.55% |
| 2025-11-10 | 21.92 | 22.68 | 2.06 | 9.99% | 21.50 | 22.68 | 298293 | 67101.12 | 6.80% |
| 2025-11-07 | 20.77 | 20.62 | -0.26 | -1.25% | 20.60 | 20.98 | 98974 | 20525.53 | 2.26% |
| 2025-11-06 | 21.18 | 20.88 | -0.47 | -2.20% | 20.67 | 21.30 | 148786 | 31037.06 | 3.39% |
| 2025-11-05 | 21.52 | 21.35 | -0.46 | -2.11% | 21.20 | 21.73 | 130797 | 28014.11 | 2.98% |
| 2025-11-04 | 21.78 | 21.81 | -0.25 | -1.13% | 21.51 | 21.97 | 208970 | 45482.76 | 4.76% |
| 2025-11-03 | 20.81 | 22.06 | 1.26 | 6.06% | 20.81 | 22.27 | 359971 | 78479.55 | 8.20% |
| 2025-10-31 | 19.39 | 20.80 | 1.31 | 6.72% | 19.39 | 21.10 | 326317 | 67060.64 | 7.43% |
| 2025-10-30 | 19.89 | 19.49 | -0.27 | -1.37% | 19.48 | 19.98 | 67548 | 13254.43 | 1.54% |
| 2025-10-29 | 19.83 | 19.76 | -0.17 | -0.85% | 19.63 | 20.00 | 58300 | 11527.41 | 1.33% |
| 2025-10-28 | 19.87 | 19.93 | 0.04 | 0.20% | 19.72 | 20.30 | 88492 | 17758.03 | 2.02% |
| 2025-10-27 | 19.88 | 19.89 | 0.01 | 0.05% | 19.83 | 20.45 | 120545 | 24123.88 | 2.75% |
| 2025-10-24 | 19.55 | 19.88 | 0.05 | 0.25% | 19.52 | 20.15 | 158363 | 31413.51 | 3.61% |
| 2025-10-23 | 18.79 | 19.83 | 0.82 | 4.31% | 18.79 | 19.90 | 177904 | 34778.41 | 4.05% |
| 2025-10-22 | 18.55 | 19.01 | 0.43 | 2.31% | 18.50 | 19.25 | 90164 | 17129.22 | 2.05% |
| 2025-10-21 | 18.30 | 18.58 | 0.33 | 1.81% | 18.24 | 18.58 | 48955 | 9043.64 | 1.12% |
| 2025-10-20 | 18.24 | 18.25 | 0.07 | 0.39% | 18.16 | 18.35 | 34566 | 6305.09 | 0.79% |
| 2025-10-17 | 18.40 | 18.18 | -0.27 | -1.46% | 18.14 | 18.53 | 50254 | 9210.33 | 1.15% |
| 2025-10-16 | 18.60 | 18.45 | -0.18 | -0.97% | 18.40 | 18.66 | 47772 | 8841.59 | 1.09% |
| 2025-10-15 | 18.54 | 18.63 | 0.08 | 0.43% | 18.38 | 18.74 | 48305 | 8976.47 | 1.10% |
| 2025-10-14 | 18.92 | 18.55 | -0.36 | -1.90% | 18.51 | 19.08 | 76790 | 14393.90 | 1.75% |
| 2025-10-13 | 18.40 | 18.91 | -0.40 | -2.07% | 18.30 | 19.00 | 74548 | 13995.98 | 1.70% |
| 2025-10-10 | 19.45 | 19.31 | -0.32 | -1.63% | 19.27 | 19.52 | 62398 | 12098.56 | 1.42% |
| 2025-10-09 | 19.62 | 19.63 | 0.38 | 1.97% | 19.45 | 19.96 | 109562 | 21588.86 | 2.50% |
| 2025-09-30 | 19.27 | 19.25 | 0.00 | 0.00% | 19.23 | 19.50 | 60405 | 11690.11 | 1.38% |
| 2025-09-29 | 19.18 | 19.25 | -0.03 | -0.16% | 19.00 | 19.40 | 57544 | 11028.57 | 1.31% |
| 2025-09-26 | 19.60 | 19.28 | -0.62 | -3.12% | 19.25 | 19.73 | 100023 | 19409.35 | 2.28% |
| 2025-09-25 | 19.42 | 19.90 | 0.48 | 2.47% | 19.40 | 20.14 | 118711 | 23615.23 | 2.70% |
| 2025-09-24 | 19.10 | 19.42 | 0.24 | 1.25% | 19.00 | 19.47 | 72831 | 14107.53 | 1.66% |
| 2025-09-23 | 19.42 | 19.18 | -0.32 | -1.64% | 18.79 | 19.48 | 93008 | 17672.45 | 2.12% |
| 2025-09-22 | 19.67 | 19.50 | -0.15 | -0.76% | 19.28 | 19.69 | 64419 | 12537.90 | 1.47% |
| 2025-09-19 | 19.55 | 19.65 | 0.02 | 0.10% | 19.39 | 19.75 | 68647 | 13452.26 | 1.56% |
| 2025-09-18 | 20.13 | 19.63 | -0.44 | -2.19% | 19.45 | 20.17 | 122076 | 24258.88 | 2.78% |
| 2025-09-17 | 20.12 | 20.07 | -0.15 | -0.74% | 19.94 | 20.18 | 76554 | 15346.17 | 1.74% |
| 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% |
上证大盘股票行情在线 K线走势图
掌阅科技(603533)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
