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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.51 | 11.59 | 11.36 | 11.55 | +0.70% | 1.10 | 3.46% |
| 2025-08-18 | 11.15 | 11.79 | 11.11 | 11.47 | +3.33% | 2.06 | 6.44% |
| 2025-08-15 | 11.10 | 11.15 | 11.02 | 11.10 | +0.27% | 0.77 | 2.50% |
| 2025-08-14 | 11.40 | 11.43 | 11.07 | 11.07 | -2.98% | 0.99 | 3.19% |
| 2025-08-13 | 11.41 | 11.49 | 11.30 | 11.41 | +0.35% | 0.88 | 2.78% |
| 2025-08-12 | 11.51 | 11.58 | 11.33 | 11.37 | -1.47% | 0.73 | 2.30% |
| 2025-08-11 | 11.33 | 11.55 | 11.31 | 11.54 | +1.41% | 0.83 | 2.62% |
| 2025-08-08 | 11.53 | 11.54 | 11.32 | 11.38 | -0.87% | 0.83 | 2.61% |
| 2025-08-07 | 11.48 | 11.58 | 11.43 | 11.48 | -0.43% | 0.80 | 2.52% |
| 2025-08-06 | 11.45 | 11.64 | 11.42 | 11.53 | +0.17% | 1.17 | 3.68% |
| 2025-08-05 | 11.60 | 11.92 | 11.40 | 11.51 | -0.60% | 1.83 | 5.72% |
| 2025-08-04 | 11.59 | 11.65 | 11.41 | 11.58 | -1.03% | 1.76 | 5.53% |
| 2025-08-01 | 11.18 | 11.92 | 11.08 | 11.70 | +4.37% | 2.88 | 9.04% |
| 2025-07-31 | 11.36 | 11.48 | 11.19 | 11.21 | -1.75% | 1.54 | 4.90% |
| 2025-07-30 | 11.24 | 11.50 | 11.12 | 11.41 | +1.88% | 2.20 | 6.97% |
| 2025-07-29 | 11.24 | 11.36 | 11.00 | 11.20 | -0.18% | 1.03 | 3.35% |
| 2025-07-28 | 11.03 | 11.43 | 10.96 | 11.22 | +1.45% | 1.71 | 5.49% |
| 2025-07-25 | 10.80 | 11.18 | 10.73 | 11.06 | +2.22% | 1.49 | 4.88% |
| 2025-07-24 | 10.71 | 10.85 | 10.69 | 10.82 | +0.93% | 0.70 | 2.35% |
| 2025-07-23 | 10.91 | 11.02 | 10.69 | 10.72 | -2.10% | 0.92 | 3.05% |