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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.18 | 11.30 | 11.06 | 11.24 | +0.36% | 0.69 | 2.22% |
| 2026-04-20 | 10.91 | 11.25 | 10.89 | 11.20 | +2.47% | 0.83 | 2.67% |
| 2026-04-17 | 10.99 | 11.06 | 10.87 | 10.93 | -0.36% | 0.58 | 1.91% |
| 2026-04-16 | 10.78 | 11.03 | 10.72 | 10.97 | +2.33% | 0.65 | 2.14% |
| 2026-04-15 | 10.95 | 10.95 | 10.69 | 10.72 | -1.65% | 0.55 | 1.85% |
| 2026-04-14 | 10.90 | 11.02 | 10.75 | 10.90 | +0.37% | 0.55 | 1.82% |
| 2026-04-13 | 11.06 | 11.07 | 10.82 | 10.86 | -0.64% | 0.63 | 2.09% |
| 2026-04-10 | 10.92 | 11.13 | 10.81 | 10.93 | +1.02% | 0.53 | 1.75% |
| 2026-04-09 | 11.00 | 11.05 | 10.78 | 10.82 | -1.64% | 0.69 | 2.29% |
| 2026-04-08 | 10.44 | 11.01 | 10.44 | 11.00 | +6.80% | 0.98 | 3.29% |
| 2026-04-07 | 9.96 | 10.35 | 9.96 | 10.30 | +3.52% | 0.55 | 1.95% |
| 2026-04-03 | 10.50 | 10.54 | 9.91 | 9.95 | -4.88% | 0.68 | 2.43% |
| 2026-04-02 | 10.55 | 10.67 | 10.40 | 10.46 | -1.13% | 0.53 | 1.83% |
| 2026-04-01 | 10.64 | 10.70 | 10.45 | 10.58 | +1.34% | 0.50 | 1.73% |
| 2026-03-31 | 10.58 | 10.78 | 10.42 | 10.44 | -1.14% | 0.61 | 2.07% |
| 2026-03-30 | 10.39 | 10.58 | 10.30 | 10.56 | +0.76% | 0.46 | 1.58% |
| 2026-03-27 | 10.28 | 10.52 | 10.22 | 10.48 | +0.96% | 0.54 | 1.86% |
| 2026-03-26 | 10.55 | 10.66 | 10.30 | 10.38 | -1.70% | 0.56 | 1.92% |
| 2026-03-25 | 10.30 | 10.68 | 10.30 | 10.56 | +2.13% | 0.94 | 3.22% |
| 2026-03-24 | 10.20 | 10.35 | 9.94 | 10.34 | +4.34% | 0.92 | 3.27% |