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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.64 | 9.78 | 9.25 | 9.48 | +0.53% | 0.90 | 3.43% |
| 2025-12-16 | 9.69 | 9.79 | 9.38 | 9.43 | -2.98% | 0.74 | 2.81% |
| 2025-12-15 | 9.73 | 9.88 | 9.61 | 9.72 | -0.10% | 0.73 | 2.69% |
| 2025-12-12 | 10.05 | 10.12 | 9.70 | 9.73 | -3.38% | 1.36 | 4.98% |
| 2025-12-11 | 10.69 | 10.69 | 10.04 | 10.07 | -5.71% | 1.95 | 6.85% |
| 2025-12-10 | 10.64 | 10.84 | 10.50 | 10.68 | +0.28% | 1.64 | 5.55% |
| 2025-12-09 | 10.84 | 11.14 | 10.50 | 10.65 | -1.66% | 2.65 | 8.85% |
| 2025-12-08 | 10.73 | 10.99 | 10.70 | 10.83 | +0.93% | 1.90 | 6.32% |
| 2025-12-05 | 10.68 | 10.91 | 10.42 | 10.73 | +1.32% | 2.20 | 7.42% |
| 2025-12-04 | 11.17 | 11.25 | 10.59 | 10.59 | -5.87% | 3.39 | 11.35% |
| 2025-12-03 | 11.32 | 11.99 | 11.18 | 11.25 | +2.46% | 5.62 | 17.60% |
| 2025-12-02 | 11.11 | 11.15 | 10.90 | 10.98 | -2.92% | 3.36 | 11.03% |
| 2025-12-01 | 11.61 | 11.84 | 10.99 | 11.31 | -3.66% | 6.03 | 19.35% |
| 2025-11-28 | 10.41 | 12.64 | 10.35 | 11.74 | +11.49% | 8.26 | 24.47% |
| 2025-11-27 | 10.53 | 10.76 | 10.44 | 10.53 | -3.66% | 2.41 | 8.24% |
| 2025-11-26 | 10.35 | 11.21 | 10.17 | 10.93 | +5.10% | 3.70 | 12.44% |
| 2025-11-25 | 10.25 | 10.52 | 10.20 | 10.40 | +0.97% | 1.35 | 4.69% |
| 2025-11-24 | 10.03 | 10.31 | 9.89 | 10.30 | +2.39% | 1.37 | 4.88% |
| 2025-11-21 | 9.90 | 10.18 | 9.79 | 10.06 | +0.80% | 1.12 | 4.03% |
| 2025-11-20 | 9.93 | 10.10 | 9.84 | 9.98 | +0.40% | 0.60 | 2.18% |