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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.55 | 10.56 | 9.80 | 9.91 | -7.21% | 1.03 | 3.65% |
| 2026-03-20 | 11.20 | 11.28 | 10.61 | 10.68 | -5.07% | 1.09 | 3.63% |
| 2026-03-19 | 11.15 | 11.40 | 11.02 | 11.25 | -0.18% | 0.89 | 2.85% |
| 2026-03-18 | 11.10 | 11.28 | 10.95 | 11.27 | +1.71% | 0.80 | 2.59% |
| 2026-03-17 | 11.49 | 11.49 | 11.03 | 11.08 | -3.06% | 0.79 | 2.52% |
| 2026-03-16 | 11.27 | 11.44 | 11.17 | 11.43 | +1.60% | 0.74 | 2.34% |
| 2026-03-13 | 11.50 | 11.57 | 11.20 | 11.25 | -2.68% | 0.81 | 2.57% |
| 2026-03-12 | 11.94 | 11.98 | 11.50 | 11.56 | -2.86% | 1.08 | 3.33% |
| 2026-03-11 | 11.97 | 12.25 | 11.87 | 11.90 | -0.83% | 1.49 | 4.45% |
| 2026-03-10 | 11.81 | 12.10 | 11.76 | 12.00 | +2.92% | 1.19 | 3.60% |
| 2026-03-09 | 11.45 | 11.71 | 11.28 | 11.66 | -0.09% | 1.29 | 4.06% |
| 2026-03-06 | 11.90 | 11.92 | 11.64 | 11.67 | -1.35% | 1.24 | 3.81% |
| 2026-03-05 | 12.02 | 12.13 | 11.79 | 11.83 | +1.37% | 1.35 | 4.09% |
| 2026-03-04 | 11.52 | 11.90 | 11.45 | 11.67 | -0.26% | 1.53 | 4.71% |
| 2026-03-03 | 12.48 | 12.58 | 11.47 | 11.70 | -6.17% | 2.20 | 6.58% |
| 2026-03-02 | 12.60 | 12.89 | 12.31 | 12.47 | -3.56% | 3.35 | 9.63% |
| 2026-02-27 | 13.19 | 13.65 | 12.87 | 12.93 | -0.23% | 4.48 | 12.28% |
| 2026-02-26 | 12.76 | 13.75 | 12.42 | 12.96 | +1.97% | 5.00 | 13.72% |
| 2026-02-25 | 12.20 | 13.15 | 12.08 | 12.71 | +4.61% | 4.93 | 14.06% |
| 2026-02-24 | 13.05 | 13.18 | 12.08 | 12.15 | -8.99% | 4.70 | 13.75% |