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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.01 | 11.08 | 10.46 | 10.65 | -3.36% | 1.20 | 4.06% |
| 2026-01-15 | 11.18 | 11.27 | 10.91 | 11.02 | -2.82% | 1.52 | 4.98% |
| 2026-01-14 | 11.01 | 11.56 | 10.95 | 11.34 | +2.90% | 2.58 | 8.24% |
| 2026-01-13 | 11.23 | 11.45 | 10.95 | 11.02 | -1.87% | 2.70 | 8.71% |
| 2026-01-12 | 10.75 | 11.27 | 10.75 | 11.23 | +5.15% | 2.68 | 8.75% |
| 2026-01-09 | 10.19 | 10.69 | 10.17 | 10.68 | +4.71% | 1.63 | 5.62% |
| 2026-01-08 | 10.02 | 10.30 | 9.92 | 10.20 | +1.49% | 0.96 | 3.43% |
| 2026-01-07 | 9.95 | 10.19 | 9.93 | 10.05 | +0.60% | 0.90 | 3.22% |
| 2026-01-06 | 9.92 | 10.09 | 9.87 | 9.99 | +0.20% | 0.84 | 3.03% |
| 2026-01-05 | 9.77 | 10.00 | 9.61 | 9.97 | +2.05% | 1.08 | 3.96% |
| 2025-12-31 | 9.68 | 9.93 | 9.60 | 9.77 | +1.56% | 1.00 | 3.70% |
| 2025-12-30 | 9.80 | 9.99 | 9.62 | 9.62 | -1.74% | 1.30 | 4.79% |
| 2025-12-29 | 9.66 | 9.85 | 9.48 | 9.79 | -4.02% | 2.05 | 7.61% |
| 2025-12-26 | 10.20 | 10.20 | 10.20 | 10.20 | nan% | nan | nan% |
| 2025-12-25 | 10.20 | 10.20 | 10.20 | 10.20 | nan% | nan | nan% |
| 2025-12-24 | 10.20 | 10.20 | 10.20 | 10.20 | nan% | nan | nan% |
| 2025-12-23 | 10.20 | 10.20 | 10.20 | 10.20 | nan% | nan | nan% |
| 2025-12-22 | 10.20 | 10.20 | 10.20 | 10.20 | nan% | nan | nan% |
| 2025-12-19 | 9.62 | 10.40 | 9.51 | 10.20 | +6.03% | 2.30 | 8.26% |
| 2025-12-18 | 9.42 | 9.71 | 9.38 | 9.62 | +1.48% | 0.89 | 3.36% |