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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.05 | 11.10 | 10.77 | 10.95 | -1.17% | 1.11 | 3.68% |
| 2025-07-21 | 10.90 | 11.09 | 10.88 | 11.08 | +0.91% | 1.17 | 3.82% |
| 2025-07-18 | 10.86 | 11.42 | 10.86 | 10.98 | +1.38% | 2.03 | 6.58% |
| 2025-07-17 | 10.77 | 10.88 | 10.68 | 10.83 | +0.28% | 0.67 | 2.23% |
| 2025-07-16 | 10.84 | 11.02 | 10.70 | 10.80 | -0.46% | 0.87 | 2.88% |
| 2025-07-15 | 11.01 | 11.12 | 10.67 | 10.85 | -2.16% | 1.00 | 3.33% |
| 2025-07-14 | 11.18 | 11.31 | 10.92 | 11.09 | -1.16% | 1.10 | 3.60% |
| 2025-07-11 | 11.15 | 11.40 | 10.99 | 11.22 | -0.09% | 1.28 | 4.13% |
| 2025-07-10 | 11.39 | 11.44 | 11.07 | 11.23 | -0.62% | 1.44 | 4.62% |
| 2025-07-09 | 10.84 | 11.52 | 10.84 | 11.30 | +4.04% | 2.54 | 8.14% |
| 2025-07-08 | 10.67 | 10.90 | 10.67 | 10.86 | +1.40% | 0.76 | 2.54% |
| 2025-07-07 | 10.55 | 10.77 | 10.48 | 10.71 | +1.99% | 0.70 | 2.35% |
| 2025-07-04 | 10.69 | 10.75 | 10.45 | 10.50 | -2.14% | 0.76 | 2.59% |
| 2025-07-03 | 10.72 | 10.85 | 10.61 | 10.73 | +0.28% | 0.61 | 2.05% |
| 2025-07-02 | 10.88 | 10.93 | 10.60 | 10.70 | -2.10% | 0.84 | 2.81% |
| 2025-07-01 | 10.98 | 11.03 | 10.72 | 10.93 | -0.36% | 1.09 | 3.59% |
| 2025-06-30 | 10.76 | 11.03 | 10.72 | 10.97 | +1.85% | 1.30 | 4.30% |
| 2025-06-27 | 10.84 | 10.90 | 10.71 | 10.77 | -0.74% | 0.99 | 3.32% |
| 2025-06-26 | 10.83 | 10.99 | 10.63 | 10.85 | +0.09% | 1.18 | 3.91% |
| 2025-06-25 | 10.69 | 10.91 | 10.60 | 10.84 | +1.21% | 1.24 | 4.16% |