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
2026-03-20	11.20	10.68	-0.57	-5.07%	10.61	11.28	100695	10946	3.63%
2026-03-19	11.15	11.25	-0.02	-0.18%	11.02	11.40	78927	8857	2.85%
2026-03-18	11.10	11.27	0.19	1.71%	10.95	11.28	71795	7991	2.59%
2026-03-17	11.49	11.08	-0.35	-3.06%	11.03	11.49	69815	7854	2.52%
2026-03-16	11.27	11.43	0.18	1.60%	11.17	11.44	64921	7369	2.34%
2026-03-13	11.50	11.25	-0.31	-2.68%	11.20	11.57	71109	8094	2.57%
2026-03-12	11.94	11.56	-0.34	-2.86%	11.50	11.98	92232	10781	3.33%
2026-03-11	11.97	11.90	-0.10	-0.83%	11.87	12.25	123345	14851	4.45%
2026-03-10	11.81	12.00	0.34	2.92%	11.76	12.10	99891	11909	3.60%
2026-03-09	11.45	11.66	-0.01	-0.09%	11.28	11.71	112391	12903	4.06%
2026-03-06	11.90	11.67	-0.16	-1.35%	11.64	11.92	105558	12400	3.81%
2026-03-05	12.02	11.83	0.16	1.37%	11.79	12.13	113400	13528	4.09%
2026-03-04	11.52	11.67	-0.03	-0.26%	11.45	11.90	130444	15339	4.71%
2026-03-03	12.48	11.70	-0.77	-6.17%	11.47	12.58	182431	22009	6.58%
2026-03-02	12.60	12.47	-0.46	-3.56%	12.31	12.89	266772	33519	9.63%
2026-02-27	13.19	12.93	-0.03	-0.23%	12.87	13.65	340243	44833	12.28%
2026-02-26	12.76	12.96	0.25	1.97%	12.42	13.75	380118	49997	13.72%
2026-02-25	12.20	12.71	0.56	4.61%	12.08	13.15	389668	49344	14.06%
2026-02-24	13.05	12.15	-1.20	-8.99%	12.08	13.18	381189	47023	13.75%
2026-02-13	13.00	13.35	0.05	0.38%	12.72	13.83	511702	67795	18.46%
2026-02-12	14.80	13.30	-2.01	-13.13%	13.24	14.98	598580	82606	21.60%
2026-02-11	13.70	15.31	1.41	10.14%	13.15	16.58	791111	114005	28.54%
2026-02-10	12.29	13.90	2.32	20.03%	11.84	13.90	436003	56426	15.73%
2026-02-09	11.57	11.58	0.54	4.89%	11.21	11.81	196654	22646	7.10%
2026-02-06	11.02	11.04	-0.15	-1.34%	10.87	11.33	121167	13433	4.37%
2026-02-05	10.85	11.19	0.27	2.47%	10.83	11.58	176026	19815	6.35%
2026-02-04	11.00	10.92	-0.08	-0.73%	10.82	11.10	108356	11860	3.91%
2026-02-03	10.90	11.00	0.11	1.01%	10.82	11.17	107629	11810	3.88%
2026-02-02	11.00	10.89	-0.25	-2.24%	10.80	11.23	137424	15144	4.96%
2026-01-30	10.55	11.14	0.52	4.90%	10.35	11.25	215686	23560	7.78%
2026-01-29	10.30	10.62	0.26	2.51%	10.20	11.01	128506	13730	4.64%
2026-01-28	10.48	10.36	-0.17	-1.61%	10.33	10.70	75107	7879	2.71%
2026-01-27	10.49	10.53	-0.03	-0.28%	10.21	10.74	59586	6207	2.15%
2026-01-26	10.76	10.56	-0.19	-1.77%	10.39	10.82	69347	7305	2.50%
2026-01-23	10.58	10.75	0.17	1.61%	10.56	10.79	63807	6825	2.30%
2026-01-22	10.55	10.58	0.03	0.28%	10.45	10.71	63031	6662	2.27%
2026-01-21	10.45	10.55	0.03	0.29%	10.36	10.64	66884	7030	2.41%
2026-01-20	10.63	10.52	0.00	0.00%	10.40	10.73	85539	9031	3.09%
2026-01-19	10.61	10.52	-0.13	-1.22%	10.48	10.71	73585	7772	2.66%
2026-01-16	11.01	10.65	-0.37	-3.36%	10.46	11.08	112533	12018	4.06%
2026-01-15	11.18	11.02	-0.32	-2.82%	10.91	11.27	137964	15230	4.98%
2026-01-14	11.01	11.34	0.32	2.90%	10.95	11.56	228348	25765	8.24%
2026-01-13	11.23	11.02	-0.21	-1.87%	10.95	11.45	241284	26958	8.71%
2026-01-12	10.75	11.23	0.55	5.15%	10.75	11.27	242604	26813	8.75%
2026-01-09	10.19	10.68	0.48	4.71%	10.17	10.69	155648	16330	5.62%
2026-01-08	10.02	10.20	0.15	1.49%	9.92	10.30	95026	9629	3.43%
2026-01-07	9.95	10.05	0.06	0.60%	9.93	10.19	89337	8980	3.22%
2026-01-06	9.92	9.99	0.02	0.20%	9.87	10.09	83861	8371	3.03%
2026-01-05	9.77	9.97	0.20	2.05%	9.61	10.00	109619	10788	3.96%
2025-12-31	9.68	9.77	0.15	1.56%	9.60	9.93	102586	10013	3.70%
2025-12-30	9.80	9.62	-0.17	-1.74%	9.62	9.99	132620	12991	4.79%
2025-12-29	9.66	9.79	-0.41	-4.02%	9.48	9.85	210997	20463	7.61%
2025-12-19	9.62	10.20	0.58	6.03%	9.51	10.40	228881	22981	8.26%
2025-12-18	9.42	9.62	0.14	1.48%	9.38	9.71	93140	8942	3.36%
2025-12-17	9.64	9.48	0.05	0.53%	9.25	9.78	95183	8973	3.43%
2025-12-16	9.69	9.43	-0.29	-2.98%	9.38	9.79	77939	7402	2.81%
2025-12-15	9.73	9.72	-0.01	-0.10%	9.61	9.88	74417	7264	2.69%
2025-12-12	10.05	9.73	-0.34	-3.38%	9.70	10.12	137914	13600	4.98%