掌阅科技(603533)股票信息
| 股票代码 | 603533 |
| 股票名称 | 掌阅科技 |
| 最新价/元 | 17.01 |
| 涨跌额/元 | -0.71 |
| 涨跌幅/% | -4.01 |
| 买入/元 | 17.00 |
| 卖出/元 | 17.01 |
| 昨收/元 | 17.72 |
| 今开/元 | 17.88 |
| 最高/元 | 17.88 |
| 最低/元 | 16.76 |
| 成交量/手 | 131141.00 |
| 成交额/万 | 22544.05 |
| 股净值/元 | 212.63 |
| 市净率 | 3.03 |
| 总市值/万 | 746563.52 |
| 流通值/万 | 746563.52 |
| 换手率/% | 2.99 |
| 入市日期 | 2017-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
掌阅科技(603533)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.88 | 17.01 | -0.71 | -4.01 | 131141.00 | 22544.05 | 2.99 |
| 2024-10-10 | 18.22 | 17.72 | -0.91 | -4.89 | 219743.97 | 39194.82 | 5.01 |
| 2024-10-09 | 20.00 | 18.63 | -2.07 | -10.00 | 245841.64 | 46778.31 | 5.60 |
| 2024-10-08 | 21.50 | 20.70 | 1.13 | 5.77 | 405352.65 | 82310.74 | 9.24 |
| 2024-09-30 | 18.95 | 19.57 | 1.45 | 8.00 | 303051.53 | 57983.58 | 6.90 |
| 2024-09-27 | 17.54 | 18.12 | 0.89 | 5.17 | 122328.30 | 21728.29 | 2.79 |
| 2024-09-26 | 16.60 | 17.23 | 0.48 | 2.87 | 141079.99 | 23913.71 | 3.21 |
| 2024-09-25 | 16.30 | 16.75 | 0.64 | 3.97 | 187650.59 | 31700.49 | 4.28 |
| 2024-09-24 | 15.53 | 16.11 | 0.60 | 3.87 | 98735.90 | 15604.82 | 2.25 |
| 2024-09-23 | 15.58 | 15.51 | -0.06 | -0.39 | 38082.00 | 5924.17 | 0.87 |
| 2024-09-20 | 15.65 | 15.57 | -0.10 | -0.64 | 43624.00 | 6789.68 | 0.99 |
| 2024-09-19 | 15.29 | 15.67 | 0.38 | 2.49 | 61130.00 | 9519.13 | 1.39 |
| 2024-09-18 | 15.55 | 15.29 | -0.17 | -1.10 | 43416.00 | 6628.95 | 0.99 |
| 2024-09-13 | 15.79 | 15.46 | -0.25 | -1.59 | 54870.00 | 8602.28 | 1.25 |
| 2024-09-12 | 15.83 | 15.71 | -0.08 | -0.51 | 72236.00 | 11551.68 | 1.65 |
| 2024-09-11 | 15.98 | 15.79 | -0.07 | -0.44 | 41299.00 | 6518.34 | 0.94 |
| 2024-09-10 | 15.58 | 15.86 | 0.32 | 2.06 | 54199.00 | 8445.46 | 1.23 |
| 2024-09-09 | 15.65 | 15.54 | -0.15 | -0.96 | 41670.44 | 6489.95 | 0.95 |
| 2024-09-06 | 15.97 | 15.69 | -0.33 | -2.06 | 40990.00 | 6496.45 | 0.93 |
| 2024-09-05 | 15.66 | 16.02 | 0.36 | 2.30 | 64667.00 | 10324.61 | 1.47 |
| 2024-09-04 | 15.65 | 15.66 | -0.12 | -0.76 | 47073.00 | 7407.00 | 1.07 |
| 2024-09-03 | 15.65 | 15.78 | 0.22 | 1.41 | 54888.00 | 8643.99 | 1.25 |
| 2024-09-02 | 16.12 | 15.56 | -0.56 | -3.47 | 79616.00 | 12603.33 | 1.81 |
| 2024-08-30 | 15.55 | 16.12 | 0.57 | 3.67 | 94347.00 | 15170.74 | 2.15 |
| 2024-08-29 | 15.18 | 15.55 | 0.24 | 1.57 | 51098.00 | 7889.24 | 1.16 |
| 2024-08-28 | 15.09 | 15.31 | 0.15 | 0.99 | 48747.01 | 7404.04 | 1.11 |
| 2024-08-27 | 15.47 | 15.16 | -0.34 | -2.19 | 40934.00 | 6252.32 | 0.93 |
| 2024-08-26 | 15.44 | 15.50 | 0.07 | 0.45 | 45144.00 | 7002.72 | 1.03 |
| 2024-08-23 | 15.47 | 15.43 | 0.01 | 0.07 | 56605.00 | 8748.93 | 1.29 |
| 2024-08-22 | 16.08 | 15.42 | -0.56 | -3.50 | 80428.00 | 12575.76 | 1.83 |
| 2024-08-21 | 16.20 | 15.98 | -0.24 | -1.48 | 54100.99 | 8734.70 | 1.23 |
| 2024-08-20 | 16.50 | 16.22 | -0.29 | -1.76 | 52586.00 | 8575.27 | 1.20 |
| 2024-08-19 | 16.58 | 16.51 | -0.09 | -0.54 | 53564.00 | 8867.39 | 1.22 |
| 2024-08-16 | 16.74 | 16.60 | -0.14 | -0.84 | 55709.00 | 9305.91 | 1.27 |
| 2024-08-15 | 16.31 | 16.74 | 0.31 | 1.89 | 102688.00 | 17226.02 | 2.34 |
| 2024-08-14 | 16.30 | 16.43 | 0.12 | 0.74 | 54921.00 | 9024.43 | 1.25 |
| 2024-08-13 | 16.29 | 16.31 | 0.02 | 0.12 | 43097.00 | 6975.86 | 0.98 |
| 2024-08-12 | 16.40 | 16.29 | -0.17 | -1.03 | 45385.00 | 7401.09 | 1.03 |
| 2024-08-09 | 16.96 | 16.46 | -0.40 | -2.37 | 54604.00 | 9091.39 | 1.24 |
| 2024-08-08 | 17.06 | 16.86 | -0.20 | -1.17 | 73240.22 | 12283.42 | 1.67 |
| 2024-08-07 | 17.10 | 17.06 | -0.05 | -0.29 | 62152.00 | 10636.66 | 1.42 |
| 2024-08-06 | 16.77 | 17.11 | 0.51 | 3.07 | 87337.00 | 14838.36 | 1.99 |
| 2024-08-05 | 16.89 | 16.60 | -0.43 | -2.53 | 91787.00 | 15658.17 | 2.09 |
| 2024-08-02 | 17.19 | 17.03 | -0.30 | -1.73 | 89005.00 | 15416.11 | 2.03 |
| 2024-08-01 | 17.39 | 17.33 | -0.21 | -1.20 | 94699.00 | 16498.28 | 2.16 |
| 2024-07-31 | 16.72 | 17.54 | 0.84 | 5.03 | 138850.95 | 23993.75 | 3.16 |
| 2024-07-30 | 16.50 | 16.70 | 0.03 | 0.18 | 53323.00 | 8893.98 | 1.21 |
| 2024-07-29 | 16.55 | 16.67 | 0.19 | 1.15 | 62825.00 | 10407.81 | 1.43 |
| 2024-07-26 | 16.16 | 16.48 | 0.31 | 1.92 | 70191.00 | 11512.45 | 1.60 |
| 2024-07-25 | 15.90 | 16.17 | 0.22 | 1.38 | 76396.00 | 12298.84 | 1.74 |
| 2024-07-24 | 16.26 | 15.95 | -0.41 | -2.51 | 69176.00 | 11159.05 | 1.58 |
| 2024-07-23 | 16.82 | 16.36 | -0.52 | -3.08 | 73153.00 | 12233.89 | 1.67 |
| 2024-07-22 | 16.70 | 16.88 | 0.15 | 0.90 | 72551.00 | 12146.78 | 1.65 |
| 2024-07-19 | 16.45 | 16.73 | 0.18 | 1.09 | 92400.00 | 15432.61 | 2.11 |
| 2024-07-18 | 16.64 | 16.55 | -0.35 | -2.07 | 115670.65 | 18926.85 | 2.64 |
| 2024-07-17 | 17.18 | 16.90 | -0.26 | -1.52 | 105285.00 | 18108.04 | 2.40 |
| 2024-07-16 | 16.83 | 17.16 | 0.14 | 0.82 | 81055.00 | 13806.13 | 1.85 |
| 2024-07-15 | 16.94 | 17.02 | -0.08 | -0.47 | 82734.00 | 14109.87 | 1.89 |
| 2024-07-12 | 17.15 | 17.10 | -0.15 | -0.87 | 114882.00 | 19856.40 | 2.62 |
| 2024-07-11 | 17.10 | 17.25 | 0.49 | 2.92 | 116665.00 | 19937.42 | 2.66 |
| 2024-07-10 | 17.01 | 16.76 | -0.44 | -2.56 | 109609.00 | 18542.28 | 2.50 |
| 2024-07-09 | 16.93 | 17.20 | 0.45 | 2.69 | 130150.20 | 21952.64 | 2.97 |
| 2024-07-08 | 17.28 | 16.75 | -0.76 | -4.34 | 109420.00 | 18509.57 | 2.49 |
| 2024-07-05 | 17.09 | 17.51 | 0.31 | 1.80 | 140126.00 | 24375.24 | 3.19 |
| 2024-07-04 | 18.09 | 17.20 | -0.67 | -3.75 | 141703.56 | 24754.67 | 3.23 |
| 2024-07-03 | 18.57 | 17.87 | -0.79 | -4.23 | 162864.00 | 29412.41 | 3.71 |
| 2024-07-02 | 18.59 | 18.66 | 0.07 | 0.38 | 221142.75 | 41546.72 | 5.04 |
| 2024-07-01 | 18.44 | 18.59 | -0.08 | -0.43 | 172192.00 | 31589.11 | 3.92 |
| 2024-06-28 | 18.85 | 18.67 | -0.55 | -2.86 | 307933.73 | 58293.93 | 7.02 |
| 2024-06-27 | 19.12 | 19.22 | 0.90 | 4.91 | 484712.58 | 94480.31 | 11.04 |
| 2024-06-26 | 16.78 | 18.32 | 1.67 | 10.03 | 136881.78 | 24437.85 | 3.12 |
| 2024-06-25 | 16.86 | 16.65 | -0.12 | -0.72 | 62427.00 | 10429.93 | 1.42 |
| 2024-06-24 | 17.48 | 16.77 | -0.71 | -4.06 | 73167.49 | 12430.41 | 1.67 |
| 2024-06-21 | 17.64 | 17.48 | -0.20 | -1.13 | 51800.00 | 9090.27 | 1.18 |
| 2024-06-20 | 18.30 | 17.68 | -0.59 | -3.23 | 75122.64 | 13453.16 | 1.71 |
| 2024-06-19 | 18.62 | 18.27 | -0.37 | -1.99 | 64979.66 | 11975.68 | 1.48 |
| 2024-06-18 | 18.48 | 18.64 | 0.16 | 0.87 | 62474.31 | 11675.15 | 1.42 |
| 2024-06-17 | 18.74 | 18.48 | -0.27 | -1.44 | 57665.00 | 10669.99 | 1.31 |
| 2024-06-14 | 18.71 | 18.75 | 0.03 | 0.16 | 72026.00 | 13482.35 | 1.64 |
| 2024-06-13 | 18.62 | 18.72 | -0.07 | -0.37 | 82623.00 | 15535.24 | 1.88 |
| 2024-06-12 | 18.28 | 18.79 | 0.55 | 3.02 | 113295.00 | 21113.78 | 2.58 |
| 2024-06-11 | 18.04 | 18.24 | 0.19 | 1.05 | 74779.95 | 13473.42 | 1.70 |
| 2024-06-07 | 18.25 | 18.05 | 0.17 | 0.95 | 85701.00 | 15472.03 | 1.95 |
| 2024-06-06 | 18.78 | 17.88 | -0.84 | -4.49 | 160056.13 | 28939.28 | 3.65 |
| 2024-06-05 | 19.02 | 18.72 | -0.44 | -2.30 | 76832.00 | 14563.14 | 1.75 |
| 2024-06-04 | 19.21 | 19.16 | -0.17 | -0.88 | 80788.47 | 15406.15 | 1.84 |
| 2024-06-03 | 19.45 | 19.33 | -0.12 | -0.62 | 86091.69 | 16713.33 | 1.96 |
| 2024-05-31 | 19.29 | 19.48 | 0.20 | 1.04 | 89819.69 | 17455.23 | 2.05 |
| 2024-05-30 | 19.17 | 19.28 | 0.02 | 0.10 | 99801.40 | 19242.38 | 2.27 |
| 2024-05-29 | 19.29 | 19.26 | -0.03 | -0.16 | 77300.75 | 14922.55 | 1.76 |
| 2024-05-28 | 19.70 | 19.29 | -0.47 | -2.38 | 94817.83 | 18374.89 | 2.16 |
| 2024-05-27 | 19.85 | 19.76 | 0.01 | 0.05 | 122026.43 | 23806.01 | 2.78 |
| 2024-05-24 | 20.63 | 19.75 | -0.89 | -4.31 | 177354.26 | 35612.08 | 4.04 |
| 2024-05-23 | 21.60 | 20.64 | -1.25 | -5.71 | 231683.48 | 48486.30 | 5.28 |
| 2024-05-22 | 21.63 | 21.89 | -0.12 | -0.55 | 210270.34 | 45388.82 | 4.79 |
| 2024-05-21 | 21.28 | 22.01 | 0.99 | 4.71 | 344242.00 | 75034.20 | 7.84 |
| 2024-05-20 | 20.89 | 21.02 | 0.12 | 0.57 | 134577.60 | 28260.24 | 3.07 |
| 2024-05-17 | 21.10 | 20.90 | -0.28 | -1.32 | 143169.04 | 29810.49 | 3.26 |
| 2024-05-16 | 21.03 | 21.18 | 0.13 | 0.62 | 142249.00 | 30328.79 | 3.24 |
| 2024-05-15 | 21.27 | 21.05 | -0.44 | -2.05 | 124096.00 | 26406.56 | 2.83 |
日K线
周K线
月K线
