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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.00 | 13.83 | 12.72 | 13.35 | +0.38% | 6.78 | 18.46% |
| 2026-02-12 | 14.80 | 14.98 | 13.24 | 13.30 | -13.13% | 8.26 | 21.60% |
| 2026-02-11 | 13.70 | 16.58 | 13.15 | 15.31 | +10.14% | 11.40 | 28.54% |
| 2026-02-10 | 12.29 | 13.90 | 11.84 | 13.90 | +20.03% | 5.64 | 15.73% |
| 2026-02-09 | 11.57 | 11.81 | 11.21 | 11.58 | +4.89% | 2.26 | 7.10% |
| 2026-02-06 | 11.02 | 11.33 | 10.87 | 11.04 | -1.34% | 1.34 | 4.37% |
| 2026-02-05 | 10.85 | 11.58 | 10.83 | 11.19 | +2.47% | 1.98 | 6.35% |
| 2026-02-04 | 11.00 | 11.10 | 10.82 | 10.92 | -0.73% | 1.19 | 3.91% |
| 2026-02-03 | 10.90 | 11.17 | 10.82 | 11.00 | +1.01% | 1.18 | 3.88% |
| 2026-02-02 | 11.00 | 11.23 | 10.80 | 10.89 | -2.24% | 1.51 | 4.96% |
| 2026-01-30 | 10.55 | 11.25 | 10.35 | 11.14 | +4.90% | 2.36 | 7.78% |
| 2026-01-29 | 10.30 | 11.01 | 10.20 | 10.62 | +2.51% | 1.37 | 4.64% |
| 2026-01-28 | 10.48 | 10.70 | 10.33 | 10.36 | -1.61% | 0.79 | 2.71% |
| 2026-01-27 | 10.49 | 10.74 | 10.21 | 10.53 | -0.28% | 0.62 | 2.15% |
| 2026-01-26 | 10.76 | 10.82 | 10.39 | 10.56 | -1.77% | 0.73 | 2.50% |
| 2026-01-23 | 10.58 | 10.79 | 10.56 | 10.75 | +1.61% | 0.68 | 2.30% |
| 2026-01-22 | 10.55 | 10.71 | 10.45 | 10.58 | +0.28% | 0.67 | 2.27% |
| 2026-01-21 | 10.45 | 10.64 | 10.36 | 10.55 | +0.29% | 0.70 | 2.41% |
| 2026-01-20 | 10.63 | 10.73 | 10.40 | 10.52 | 0.00% | 0.90 | 3.09% |
| 2026-01-19 | 10.61 | 10.71 | 10.48 | 10.52 | -1.22% | 0.78 | 2.66% |