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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.60 | 9.74 | 9.54 | 9.61 | +0.10% | 0.40 | 1.50% |
| 2025-10-21 | 9.39 | 9.63 | 9.36 | 9.60 | +2.24% | 0.46 | 1.74% |
| 2025-10-20 | 9.36 | 9.41 | 9.32 | 9.39 | +1.40% | 0.26 | 1.01% |
| 2025-10-17 | 9.36 | 9.49 | 9.24 | 9.26 | -0.96% | 0.38 | 1.47% |
| 2025-10-16 | 9.45 | 9.48 | 9.34 | 9.35 | -1.37% | 0.33 | 1.25% |
| 2025-10-15 | 9.42 | 9.49 | 9.33 | 9.48 | +1.17% | 0.34 | 1.30% |
| 2025-10-14 | 9.50 | 9.59 | 9.35 | 9.37 | -0.95% | 0.44 | 1.67% |
| 2025-10-13 | 9.35 | 9.51 | 9.00 | 9.46 | -0.63% | 0.49 | 1.89% |
| 2025-10-10 | 9.51 | 9.61 | 9.48 | 9.52 | -0.42% | 0.42 | 1.60% |
| 2025-10-09 | 9.76 | 9.78 | 9.51 | 9.56 | -1.65% | 0.46 | 1.72% |
| 2025-09-30 | 9.72 | 9.86 | 9.69 | 9.72 | +0.41% | 0.36 | 1.33% |
| 2025-09-29 | 9.73 | 9.75 | 9.50 | 9.68 | -0.41% | 0.53 | 1.97% |
| 2025-09-26 | 9.78 | 9.84 | 9.65 | 9.72 | -1.02% | 0.39 | 1.44% |
| 2025-09-25 | 9.87 | 10.06 | 9.82 | 9.82 | -1.31% | 0.61 | 2.20% |
| 2025-09-24 | 9.60 | 10.10 | 9.54 | 9.95 | +3.11% | 0.77 | 2.83% |
| 2025-09-23 | 9.72 | 9.81 | 9.37 | 9.65 | -1.23% | 0.52 | 1.95% |
| 2025-09-22 | 9.92 | 9.92 | 9.69 | 9.77 | -1.51% | 0.45 | 1.66% |
| 2025-09-19 | 9.91 | 10.00 | 9.77 | 9.92 | -0.10% | 0.47 | 1.73% |
| 2025-09-18 | 10.11 | 10.20 | 9.83 | 9.93 | -2.07% | 0.81 | 2.92% |
| 2025-09-17 | 10.25 | 10.25 | 10.12 | 10.14 | -1.36% | 0.52 | 1.85% |