读客文化 (301025) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	10.13	10.28	0.15	1.48%	10.09	10.28	52150	5325	1.88%
2025-09-15	10.19	10.13	-0.09	-0.88%	10.03	10.22	46211	4676	1.67%
2025-09-12	10.30	10.22	-0.11	-1.06%	10.18	10.38	52067	5338	1.88%
2025-09-11	10.27	10.33	0.05	0.49%	10.00	10.35	54197	5527	1.96%
2025-09-10	10.18	10.28	0.14	1.38%	10.12	10.35	50489	5182	1.82%
2025-09-09	10.37	10.14	-0.21	-2.03%	10.08	10.37	48701	4969	1.76%
2025-09-08	10.29	10.35	0.06	0.58%	10.22	10.40	51746	5333	1.87%
2025-09-05	10.17	10.29	0.17	1.68%	9.99	10.29	56899	5794	2.05%
2025-09-04	10.16	10.12	-0.01	-0.10%	9.98	10.33	68587	6990	2.47%
2025-09-03	10.45	10.13	-0.29	-2.78%	10.10	10.59	64292	6648	2.32%
2025-09-02	10.65	10.42	-0.20	-1.88%	10.24	10.66	72486	7521	2.62%
2025-09-01	10.60	10.62	0.05	0.47%	10.50	10.73	66046	7009	2.38%
2025-08-29	10.76	10.57	-0.24	-2.22%	10.57	10.83	75385	8035	2.72%
2025-08-28	11.08	10.81	-0.29	-2.61%	10.40	11.24	158608	17106	5.72%
2025-08-27	11.71	11.10	-0.51	-4.39%	11.04	11.94	137507	15810	4.96%
2025-08-26	11.45	11.61	0.07	0.61%	11.45	11.74	101956	11851	3.68%
2025-08-25	11.60	11.54	0.01	0.09%	11.42	11.65	100489	11588	3.63%
2025-08-22	11.55	11.53	-0.02	-0.17%	11.33	11.58	111080	12717	4.01%
2025-08-21	11.38	11.55	0.17	1.49%	11.35	11.85	135714	15707	4.90%
2025-08-20	11.50	11.38	-0.17	-1.47%	11.26	11.53	81571	9282	2.94%
2025-08-19	11.51	11.55	0.08	0.70%	11.36	11.59	95858	11013	3.46%
2025-08-18	11.15	11.47	0.37	3.33%	11.11	11.79	178531	20608	6.44%
2025-08-15	11.10	11.10	0.03	0.27%	11.02	11.15	69294	7680	2.50%
2025-08-14	11.40	11.07	-0.34	-2.98%	11.07	11.43	88352	9916	3.19%
2025-08-13	11.41	11.41	0.04	0.35%	11.30	11.49	77053	8777	2.78%
2025-08-12	11.51	11.37	-0.17	-1.47%	11.33	11.58	63698	7269	2.30%
2025-08-11	11.33	11.54	0.16	1.41%	11.31	11.55	72517	8323	2.62%
2025-08-08	11.53	11.38	-0.10	-0.87%	11.32	11.54	72406	8254	2.61%
2025-08-07	11.48	11.48	-0.05	-0.43%	11.43	11.58	69942	8034	2.52%
2025-08-06	11.45	11.53	0.02	0.17%	11.42	11.64	101912	11710	3.68%
2025-08-05	11.60	11.51	-0.07	-0.60%	11.40	11.92	158588	18337	5.72%
2025-08-04	11.59	11.58	-0.12	-1.03%	11.41	11.65	153276	17611	5.53%
2025-08-01	11.18	11.70	0.49	4.37%	11.08	11.92	250578	28827	9.04%
2025-07-31	11.36	11.21	-0.20	-1.75%	11.19	11.48	135813	15379	4.90%
2025-07-30	11.24	11.41	0.21	1.88%	11.12	11.50	193211	21956	6.97%
2025-07-29	11.24	11.20	-0.02	-0.18%	11.00	11.36	92881	10332	3.35%
2025-07-28	11.03	11.22	0.16	1.45%	10.96	11.43	152051	17094	5.49%
2025-07-25	10.80	11.06	0.24	2.22%	10.73	11.18	135232	14854	4.88%
2025-07-24	10.71	10.82	0.10	0.93%	10.69	10.85	65216	7020	2.35%
2025-07-23	10.91	10.72	-0.23	-2.10%	10.69	11.02	84665	9196	3.05%
2025-07-22	11.08	10.98	-0.13	-1.17%	10.80	11.13	101957	11120	3.68%
2025-07-21	10.93	11.11	0.10	0.91%	10.91	11.12	105823	11679	3.82%
2025-07-18	10.89	11.01	0.15	1.38%	10.89	11.45	182345	20269	6.58%
2025-07-17	10.80	10.86	0.03	0.28%	10.71	10.91	61753	6683	2.23%
2025-07-16	10.87	10.83	-0.05	-0.46%	10.73	11.05	79874	8694	2.88%
2025-07-15	11.04	10.88	-0.24	-2.16%	10.70	11.15	92383	10028	3.33%
2025-07-14	11.21	11.12	-0.13	-1.16%	10.95	11.34	99762	11040	3.60%
2025-07-11	11.18	11.25	-0.01	-0.09%	11.02	11.43	114414	12823	4.13%
2025-07-10	11.42	11.26	-0.07	-0.62%	11.10	11.47	128049	14375	4.62%
2025-07-09	10.87	11.33	0.44	4.04%	10.87	11.55	225709	25436	8.14%
2025-07-08	10.70	10.89	0.15	1.40%	10.70	10.93	70437	7638	2.54%
2025-07-07	10.58	10.74	0.21	1.99%	10.51	10.80	65037	6966	2.35%
2025-07-04	10.72	10.53	-0.23	-2.14%	10.48	10.78	71745	7603	2.59%
2025-07-03	10.75	10.76	0.03	0.28%	10.64	10.88	56692	6086	2.05%
2025-07-02	10.91	10.73	-0.23	-2.10%	10.63	10.96	77825	8381	2.81%
2025-07-01	11.01	10.96	-0.04	-0.36%	10.75	11.06	99583	10880	3.59%
2025-06-30	10.79	11.00	0.20	1.85%	10.75	11.06	119221	13044	4.30%
2025-06-27	10.87	10.80	-0.08	-0.74%	10.74	10.93	91887	9925	3.32%
2025-06-26	10.86	10.88	0.01	0.09%	10.66	11.02	108444	11786	3.91%
2025-06-25	10.72	10.87	0.13	1.21%	10.63	10.94	115223	12409	4.16%
2025-06-24	10.59	10.74	0.17	1.61%	10.59	10.89	109955	11803	3.97%
2025-06-23	10.21	10.57	0.26	2.52%	10.19	10.58	108109	11324	3.90%
2025-06-20	10.71	10.31	-0.51	-4.71%	10.20	10.79	151134	15715	5.45%
2025-06-19	10.42	10.82	0.39	3.74%	10.24	11.01	226549	24253	8.17%
2025-06-18	10.60	10.43	-0.25	-2.34%	10.36	10.67	103747	10845	3.74%
2025-06-17	11.00	10.68	-0.18	-1.66%	10.63	11.04	126549	13579	4.57%
2025-06-16	10.51	10.86	0.18	1.69%	10.51	11.02	154670	16756	5.58%
2025-06-13	11.08	10.68	-0.59	-5.24%	10.56	11.08	223277	24024	8.06%
2025-06-12	10.85	11.27	0.35	3.21%	10.76	11.31	292601	32584	10.56%
2025-06-11	10.75	10.92	-0.05	-0.46%	10.75	11.11	225550	24639	8.14%
2025-06-10	10.56	10.97	0.36	3.39%	10.50	11.06	282077	30395	10.18%
2025-06-09	10.37	10.61	0.24	2.31%	10.33	10.68	127005	13386	4.58%