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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.13 | 10.28 | 10.09 | 10.28 | +1.48% | 0.53 | 1.88% |
| 2025-09-15 | 10.19 | 10.22 | 10.03 | 10.13 | -0.88% | 0.47 | 1.67% |
| 2025-09-12 | 10.30 | 10.38 | 10.18 | 10.22 | -1.06% | 0.53 | 1.88% |
| 2025-09-11 | 10.27 | 10.35 | 10.00 | 10.33 | +0.49% | 0.55 | 1.96% |
| 2025-09-10 | 10.18 | 10.35 | 10.12 | 10.28 | +1.38% | 0.52 | 1.82% |
| 2025-09-09 | 10.37 | 10.37 | 10.08 | 10.14 | -2.03% | 0.50 | 1.76% |
| 2025-09-08 | 10.29 | 10.40 | 10.22 | 10.35 | +0.58% | 0.53 | 1.87% |
| 2025-09-05 | 10.17 | 10.29 | 9.99 | 10.29 | +1.68% | 0.58 | 2.05% |
| 2025-09-04 | 10.16 | 10.33 | 9.98 | 10.12 | -0.10% | 0.70 | 2.47% |
| 2025-09-03 | 10.45 | 10.59 | 10.10 | 10.13 | -2.78% | 0.66 | 2.32% |
| 2025-09-02 | 10.65 | 10.66 | 10.24 | 10.42 | -1.88% | 0.75 | 2.62% |
| 2025-09-01 | 10.60 | 10.73 | 10.50 | 10.62 | +0.47% | 0.70 | 2.38% |
| 2025-08-29 | 10.76 | 10.83 | 10.57 | 10.57 | -2.22% | 0.80 | 2.72% |
| 2025-08-28 | 11.08 | 11.24 | 10.40 | 10.81 | -2.61% | 1.71 | 5.72% |
| 2025-08-27 | 11.71 | 11.94 | 11.04 | 11.10 | -4.39% | 1.58 | 4.96% |
| 2025-08-26 | 11.45 | 11.74 | 11.45 | 11.61 | +0.61% | 1.19 | 3.68% |
| 2025-08-25 | 11.60 | 11.65 | 11.42 | 11.54 | +0.09% | 1.16 | 3.63% |
| 2025-08-22 | 11.55 | 11.58 | 11.33 | 11.53 | -0.17% | 1.27 | 4.01% |
| 2025-08-21 | 11.38 | 11.85 | 11.35 | 11.55 | +1.49% | 1.57 | 4.90% |
| 2025-08-20 | 11.50 | 11.53 | 11.26 | 11.38 | -1.47% | 0.93 | 2.94% |