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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.09 | 10.18 | 9.88 | 9.94 | -2.45% | 0.69 | 2.50% |
| 2025-11-18 | 9.96 | 10.23 | 9.86 | 10.19 | +2.31% | 1.01 | 3.61% |
| 2025-11-17 | 9.89 | 9.96 | 9.74 | 9.96 | +1.22% | 0.43 | 1.59% |
| 2025-11-14 | 9.79 | 9.93 | 9.78 | 9.84 | -0.40% | 0.34 | 1.24% |
| 2025-11-13 | 9.93 | 9.94 | 9.77 | 9.88 | -0.10% | 0.30 | 1.09% |
| 2025-11-12 | 9.84 | 9.98 | 9.82 | 9.89 | +0.30% | 0.39 | 1.41% |
| 2025-11-11 | 9.84 | 9.90 | 9.77 | 9.86 | +0.10% | 0.37 | 1.34% |
| 2025-11-10 | 9.86 | 9.92 | 9.73 | 9.85 | +0.72% | 0.46 | 1.69% |
| 2025-11-07 | 9.82 | 9.95 | 9.74 | 9.78 | -0.81% | 0.48 | 1.75% |
| 2025-11-06 | 9.97 | 10.03 | 9.78 | 9.86 | -1.20% | 0.61 | 2.23% |
| 2025-11-05 | 9.78 | 10.06 | 9.78 | 9.98 | +0.71% | 0.72 | 2.62% |
| 2025-11-04 | 9.78 | 9.96 | 9.67 | 9.91 | +1.23% | 0.74 | 2.70% |
| 2025-11-03 | 9.61 | 9.85 | 9.61 | 9.79 | +1.56% | 0.78 | 2.89% |
| 2025-10-31 | 9.32 | 9.73 | 9.31 | 9.64 | +3.77% | 0.83 | 3.14% |
| 2025-10-30 | 9.42 | 9.52 | 9.28 | 9.29 | -1.69% | 0.41 | 1.59% |
| 2025-10-29 | 9.55 | 9.59 | 9.38 | 9.45 | -1.46% | 0.51 | 1.94% |
| 2025-10-28 | 9.56 | 9.69 | 9.53 | 9.59 | -0.31% | 0.57 | 2.15% |
| 2025-10-27 | 9.70 | 9.72 | 9.57 | 9.62 | -1.13% | 0.65 | 2.44% |
| 2025-10-24 | 9.80 | 9.83 | 9.65 | 9.73 | -2.31% | 1.18 | 4.37% |
| 2025-10-23 | 9.63 | 10.13 | 9.57 | 9.96 | +3.64% | 1.59 | 5.78% |