掌阅科技（603533）历史行情

以下为掌阅科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	23.100	25.440	25.440	22.320	2.310	9.987%	3,681.44万	8.73亿	8.388%
2026-10-08	23.600	23.130	23.840	22.700	-0.750	-3.141%	25.85万	0.00亿	0.000%
2026-10-07	23.900	23.880	24.480	23.410	0.230	0.973%	4,392.14万	10.53亿	10.007%
2026-10-06	23.900	23.880	24.480	23.410	0.230	0.973%	4,392.14万	10.53亿	10.007%
2026-10-05	23.900	23.880	24.480	23.410	0.230	0.973%	4,392.14万	10.53亿	10.007%
2026-10-02	23.900	23.880	24.480	23.410	0.230	0.973%	4,392.14万	10.53亿	10.007%
2026-10-01	23.900	23.880	24.480	23.410	0.230	0.973%	4,392.14万	10.53亿	10.007%
2026-09-30	23.900	23.880	24.480	23.410	0.230	0.973%	43.92万	0.00亿	0.000%
2026-09-29	21.760	23.650	23.650	21.550	2.150	10.000%	25.71万	0.00亿	0.000%
2026-09-28	22.160	21.500	22.260	21.490	-0.870	-3.889%	16.42万	0.00亿	0.000%
2026-09-27	22.670	22.370	23.410	22.300	-0.180	-0.798%	1,837.41万	4.17亿	4.186%
2026-09-24	22.670	22.370	23.410	22.300	-0.180	-0.798%	18.37万	0.00亿	0.000%
2026-09-23	23.670	22.550	23.670	22.480	-1.150	-4.852%	26.23万	0.00亿	0.000%
2026-09-22	23.730	23.700	24.250	23.480	0.200	0.851%	31.05万	0.00亿	0.000%
2026-09-21	23.520	23.500	23.840	22.860	0.270	1.162%	22.69万	0.00亿	0.000%
2026-09-18	23.280	23.230	23.870	23.080	-0.200	-0.854%	24.72万	0.00亿	0.000%
2026-09-17	23.410	23.430	24.290	23.200	0.040	0.171%	24.70万	0.00亿	0.000%
2026-09-16	23.390	23.390	23.610	23.050	-0.180	-0.764%	17.63万	0.00亿	0.000%
2026-09-15	24.280	23.570	24.500	23.500	-0.640	-2.644%	21.69万	0.00亿	0.000%
2026-09-14	24.500	24.210	24.880	24.070	-0.830	-3.315%	28.06万	0.00亿	0.000%
2026-09-11	23.250	25.040	25.790	23.160	1.560	6.644%	51.42万	0.00亿	0.000%
2026-09-10	23.750	23.480	24.150	23.290	-0.530	-2.207%	17.85万	0.00亿	0.000%
2026-09-09	24.220	24.010	24.660	23.700	-0.700	-2.833%	29.00万	0.00亿	0.000%
2026-09-08	24.530	24.710	25.090	23.880	0.010	0.040%	39.06万	0.00亿	0.000%
2026-09-07	24.430	24.700	24.770	23.800	0.700	2.917%	47.72万	0.00亿	0.000%
2026-09-04	23.110	24.000	25.100	23.110	0.710	3.049%	57.04万	0.00亿	0.000%
2026-09-03	24.440	23.290	25.330	23.100	-0.860	-3.561%	66.24万	0.00亿	0.000%
2026-09-02	24.850	24.150	25.800	24.150	-0.700	-2.817%	85.10万	0.00亿	0.000%
2026-09-01	24.700	24.850	24.850	24.100	2.260	10.004%	50.47万	0.00亿	0.000%
2026-08-31	20.920	22.590	22.590	20.850	2.050	9.981%	38.55万	0.00亿	0.000%
2026-08-28	20.880	20.540	21.150	20.450	-0.170	-0.821%	18.86万	0.00亿	0.000%
2026-08-27	20.860	20.710	20.990	20.400	-0.050	-0.241%	13.71万	0.00亿	0.000%
2026-08-26	20.860	20.760	20.980	20.500	-0.140	-0.670%	9.80万	0.00亿	0.000%
2026-08-25	20.230	20.900	20.940	19.940	0.670	3.312%	12.29万	0.00亿	0.000%
2026-08-24	20.850	20.230	20.940	19.950	-0.720	-3.437%	12.05万	0.00亿	0.000%
2026-08-21	21.010	20.950	21.190	20.660	-0.380	-1.782%	9.39万	0.00亿	0.000%
2026-08-20	20.720	21.330	22.050	20.710	0.650	3.143%	16.73万	0.00亿	0.000%
2026-08-19	21.350	20.680	21.420	20.610	-0.790	-3.680%	13.56万	0.00亿	0.000%
2026-08-18	21.800	21.470	21.900	21.250	-0.510	-2.320%	13.52万	0.00亿	0.000%
2026-08-17	22.440	21.980	22.490	21.500	-0.020	-0.091%	14.78万	0.00亿	0.000%
2026-08-14	22.490	22.000	22.670	21.480	-0.360	-1.610%	20.63万	0.00亿	0.000%
2026-08-13	22.800	22.360	23.620	22.360	-0.310	-1.367%	25.59万	0.00亿	0.000%
2026-08-12	22.480	22.670	23.300	22.150	0.170	0.756%	19.79万	0.00亿	0.000%
2026-08-11	23.000	22.500	23.050	22.400	-0.320	-1.402%	15.00万	0.00亿	0.000%
2026-08-10	23.100	22.820	23.510	22.580	-0.510	-2.186%	16.96万	0.00亿	0.000%
2026-08-07	22.800	23.330	23.600	22.230	0.220	0.952%	29.13万	0.00亿	0.000%
2026-08-06	23.090	23.110	23.870	22.850	-0.620	-2.613%	27.22万	0.00亿	0.000%
2026-08-05	22.590	23.730	24.580	22.520	0.610	2.638%	44.86万	0.00亿	0.000%
2026-08-04	21.430	23.120	23.300	21.430	1.670	7.786%	43.48万	0.00亿	0.000%
2026-08-03	21.930	21.450	22.600	21.400	-0.810	-3.639%	39.24万	0.00亿	0.000%
2026-07-31	20.650	22.260	22.260	20.460	2.020	9.980%	30.30万	0.00亿	0.000%
2026-07-30	20.410	20.240	21.190	20.150	-0.350	-1.700%	24.53万	0.00亿	0.000%
2026-07-29	20.170	20.590	20.760	20.170	0.420	2.082%	28.88万	0.00亿	0.000%
2026-07-28	19.030	20.170	20.770	18.900	1.070	5.602%	36.40万	0.00亿	0.000%
2026-07-27	17.670	19.100	19.360	17.660	1.180	6.585%	22.99万	0.00亿	0.000%
2026-07-24	18.330	17.920	18.490	17.880	-0.950	-5.034%	17.33万	0.00亿	0.000%
2026-07-23	18.510	18.870	18.890	18.210	-0.040	-0.212%	18.04万	0.00亿	0.000%
2026-07-22	19.480	18.910	19.760	18.770	-0.920	-4.639%	28.44万	0.00亿	0.000%
2026-07-21	18.940	19.830	20.100	18.530	0.140	0.711%	43.17万	0.00亿	0.000%
2026-07-20	19.500	19.690	19.690	18.790	1.790	10.000%	39.48万	0.00亿	0.000%
2026-07-17	20.170	17.900	20.380	17.800	-1.600	-8.205%	31.03万	0.00亿	0.000%
2026-07-16	18.570	19.500	20.100	18.440	0.890	4.782%	27.02万	0.00亿	0.000%
2026-07-15	18.080	18.610	19.120	18.000	0.550	3.045%	15.99万	0.00亿	0.000%
2026-07-14	18.200	18.060	18.760	17.620	-0.300	-1.634%	15.92万	0.00亿	0.000%
2026-07-13	19.090	18.360	19.580	18.210	-0.970	-5.018%	19.56万	0.00亿	0.000%
2026-07-10	18.540	19.330	20.280	18.350	0.440	2.329%	30.00万	0.00亿	0.000%
2026-07-09	18.240	18.890	19.650	17.880	0.470	2.552%	22.05万	0.00亿	0.000%
2026-07-08	18.180	18.420	18.610	17.700	0.240	1.320%	13.85万	0.00亿	0.000%
2026-07-07	18.230	18.180	18.670	18.050	-0.160	-0.872%	11.89万	0.00亿	0.000%
2026-07-06	18.880	18.340	19.160	18.320	-0.920	-4.777%	18.01万	0.00亿	0.000%
2026-07-03	20.200	19.260	20.460	19.200	-1.340	-6.505%	29.24万	0.00亿	0.000%
2026-07-02	20.670	20.600	21.540	19.860	0.330	1.628%	32.86万	0.00亿	0.000%
2026-07-01	20.290	20.270	20.740	19.910	-0.020	-0.099%	16.47万	0.00亿	0.000%
2026-06-30	19.760	20.290	20.550	19.270	0.150	0.745%	18.32万	0.00亿	0.000%
2026-06-29	19.840	20.140	21.260	19.700	0.130	0.650%	24.05万	0.00亿	0.000%
2026-06-26	21.030	20.010	21.080	20.000	-1.230	-5.791%	16.96万	0.00亿	0.000%
2026-06-25	21.490	21.240	21.930	21.160	-0.660	-3.014%	15.80万	0.00亿	0.000%
2026-06-24	22.200	21.900	22.630	21.500	-0.220	-0.995%	19.50万	0.00亿	0.000%
2026-06-23	22.920	22.120	23.500	22.010	-0.800	-3.490%	26.77万	0.00亿	0.000%
2026-06-22	20.720	22.920	22.920	20.440	2.080	9.981%	36.57万	0.00亿	0.000%
2026-06-18	19.950	20.840	21.190	19.700	0.750	3.733%	21.65万	0.00亿	0.000%
2026-06-17	20.500	20.090	20.600	19.970	-0.500	-2.428%	13.50万	0.00亿	0.000%
2026-06-16	20.750	20.590	20.860	20.090	-0.080	-0.387%	13.49万	0.00亿	0.000%
2026-06-15	20.150	20.670	20.690	20.110	0.700	3.505%	16.67万	0.00亿	0.000%
2026-06-12	20.190	19.970	20.530	19.850	0.020	0.100%	16.36万	0.00亿	0.000%
2026-06-11	20.540	19.950	20.620	19.840	-0.800	-3.855%	19.99万	0.00亿	0.000%
2026-06-10	21.070	20.750	21.860	20.540	-0.700	-3.263%	21.60万	0.00亿	0.000%
2026-06-09	22.100	21.450	22.370	21.110	-0.520	-2.367%	22.17万	0.00亿	0.000%
2026-06-08	22.710	21.970	23.220	21.810	-1.800	-7.573%	26.62万	0.00亿	0.000%
2026-06-05	24.410	23.770	24.630	23.050	-0.340	-1.410%	26.16万	0.00亿	0.000%
2026-06-04	24.950	24.110	24.950	23.800	-1.120	-4.439%	28.98万	0.00亿	0.000%
2026-06-03	25.810	25.230	26.120	24.940	-1.020	-3.886%	31.16万	0.00亿	0.000%
2026-06-02	26.480	26.250	26.880	25.490	-0.190	-0.719%	43.58万	0.00亿	0.000%
2026-06-01	24.240	26.440	26.440	24.210	2.400	9.983%	22.59万	0.00亿	0.000%
2026-05-29	25.030	24.040	25.140	23.920	-0.690	-2.790%	26.81万	0.00亿	0.000%
2026-05-28	25.280	24.730	25.780	24.400	-1.120	-4.333%	36.68万	0.00亿	0.000%
2026-05-27	25.850	25.850	25.850	25.440	2.350	10.000%	23.82万	0.00亿	0.000%
2026-05-26	24.410	23.500	24.490	23.000	-1.170	-4.743%	21.78万	0.00亿	0.000%
2026-05-25	25.360	24.670	26.100	24.290	-0.430	-1.713%	19.76万	0.00亿	0.000%
2026-05-22	25.610	25.100	25.830	24.950	-0.510	-1.991%	16.10万	0.00亿	0.000%
2026-05-21	26.510	25.610	27.280	25.500	-1.140	-4.262%	20.44万	0.00亿	0.000%
2026-05-20	26.550	26.750	27.720	26.550	-0.540	-1.979%	26.73万	0.00亿	0.000%
2026-05-19	25.330	27.290	27.560	25.030	1.950	7.695%	37.06万	0.00亿	0.000%
2026-05-18	24.500	25.340	25.600	24.480	0.480	1.931%	17.69万	0.00亿	0.000%
2026-05-15	24.630	24.860	25.550	24.630	0.310	1.263%	22.56万	0.00亿	0.000%
2026-05-14	26.590	24.550	26.870	24.520	-1.820	-6.902%	29.31万	0.00亿	0.000%
2026-05-13	26.180	26.370	26.600	25.790	0.070	0.266%	18.28万	0.00亿	0.000%
2026-05-12	26.950	26.300	26.950	26.190	-0.820	-3.024%	20.36万	0.00亿	0.000%
2026-05-11	26.620	27.120	27.830	26.060	0.510	1.917%	35.48万	0.00亿	0.000%
2026-05-08	27.230	26.610	27.620	26.510	-0.670	-2.456%	27.73万	0.00亿	0.000%
2026-05-07	26.460	27.280	27.290	26.450	0.760	2.866%	32.14万	0.00亿	0.000%
2026-05-06	25.500	26.520	27.140	25.500	1.500	5.995%	26.10万	0.00亿	0.000%
2026-04-30	25.600	25.020	26.040	24.980	-0.330	-1.302%	14.10万	0.00亿	0.000%
2026-04-29	25.000	25.350	26.130	25.000	0.220	0.875%	16.76万	0.00亿	0.000%
2026-04-28	26.000	25.130	26.000	24.900	-1.040	-3.974%	16.21万	0.00亿	0.000%
2026-04-27	26.300	26.170	26.770	25.900	-0.280	-1.059%	13.04万	0.00亿	0.000%
2026-04-24	26.500	26.450	27.130	26.020	-0.390	-1.453%	18.15万	0.00亿	0.000%
2026-04-23	26.960	26.840	27.490	26.550	-0.390	-1.432%	21.26万	0.00亿	0.000%
2026-04-22	26.760	27.230	27.280	26.360	0.500	1.871%	24.94万	0.00亿	0.000%
2026-04-21	26.150	26.730	27.600	26.080	0.370	1.404%	27.74万	0.00亿	0.000%
2026-04-20	25.300	26.360	26.750	25.230	0.880	3.454%	22.08万	0.00亿	0.000%
2026-04-17	25.510	25.480	25.700	25.160	-0.280	-1.087%	15.14万	0.00亿	0.000%
2026-04-16	25.660	25.760	26.220	25.560	0.320	1.258%	18.93万	0.00亿	0.000%
2026-04-15	25.800	25.440	26.340	25.330	-0.400	-1.548%	23.05万	0.00亿	0.000%
2026-04-14	25.010	25.840	26.820	25.000	1.270	5.169%	39.82万	0.00亿	0.000%
2026-04-13	24.460	24.570	24.840	24.320	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-10	25.300	24.770	25.480	24.750	0.000	0.000%	17.17万	0.00亿	0.000%
2026-04-09	25.710	25.040	25.980	24.900	0.000	0.000%	21.82万	0.00亿	0.000%
2026-04-08	24.970	26.260	26.450	24.950	0.000	0.000%	31.07万	0.00亿	0.000%
2026-04-07	23.870	24.320	24.650	23.820	0.000	0.000%	11.19万	0.00亿	0.000%
2026-04-03	25.200	23.890	25.200	23.860	0.000	0.000%	13.58万	0.00亿	0.000%
2026-04-02	25.050	24.810	25.760	24.750	0.000	0.000%	18.61万	0.00亿	0.000%
2026-04-01	25.100	25.150	25.340	24.750	0.000	0.000%	12.76万	0.00亿	0.000%