读客文化 sz.301025
10.43
+1.66%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.28 | 10.46 | 10.14 | 10.43 | +1.66% | 0.56 | 1.97% |
| 2026-05-21 | 10.85 | 10.92 | 10.21 | 10.26 | -5.26% | 0.79 | 2.70% |
| 2026-05-20 | 11.23 | 11.28 | 10.79 | 10.83 | -4.07% | 0.73 | 2.43% |
| 2026-05-19 | 11.08 | 11.40 | 10.98 | 11.29 | +1.80% | 0.75 | 2.42% |
| 2026-05-18 | 11.07 | 11.21 | 10.92 | 11.09 | +0.27% | 0.53 | 1.73% |
| 2026-05-15 | 11.22 | 11.41 | 11.00 | 11.06 | -1.07% | 0.64 | 2.07% |
| 2026-05-14 | 11.55 | 11.98 | 11.15 | 11.18 | -3.12% | 0.93 | 2.95% |
| 2026-05-13 | 11.46 | 11.66 | 11.35 | 11.54 | +1.05% | 0.87 | 2.72% |
| 2026-05-12 | 11.70 | 11.70 | 11.35 | 11.42 | -2.39% | 0.67 | 2.09% |
| 2026-05-11 | 11.56 | 11.70 | 11.46 | 11.70 | +1.04% | 0.82 | 2.56% |
| 2026-05-08 | 11.70 | 11.88 | 11.54 | 11.58 | -0.60% | 0.87 | 2.69% |
| 2026-05-07 | 11.49 | 11.66 | 11.28 | 11.65 | +1.39% | 1.02 | 3.22% |
| 2026-05-06 | 11.35 | 11.57 | 11.33 | 11.49 | +2.13% | 1.00 | 3.14% |
| 2026-04-30 | 11.21 | 11.28 | 11.00 | 11.25 | +0.54% | 0.64 | 2.08% |
| 2026-04-29 | 10.93 | 11.25 | 10.86 | 11.19 | +2.10% | 0.83 | 2.67% |
| 2026-04-28 | 11.27 | 11.33 | 10.85 | 10.96 | -3.61% | 1.32 | 4.33% |
| 2026-04-27 | 11.33 | 11.66 | 11.05 | 11.37 | +4.31% | 1.54 | 4.93% |
| 2026-04-24 | 10.98 | 11.01 | 10.71 | 10.90 | -1.27% | 0.51 | 1.70% |
| 2026-04-23 | 11.12 | 11.22 | 10.98 | 11.04 | -0.63% | 0.53 | 1.74% |
| 2026-04-22 | 11.18 | 11.21 | 11.02 | 11.11 | -1.16% | 0.53 | 1.72% |