读客文化（301025）历史行情
以下为读客文化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 10.170 | 9.970 | 10.320 | 9.930 | -0.130 | -1.287% | 1,005.16万 | 1.01亿 | 3.627% |
| 2026-10-06 | 10.170 | 9.970 | 10.320 | 9.930 | -0.130 | -1.287% | 1,005.16万 | 1.01亿 | 3.627% |
| 2026-10-05 | 10.170 | 9.970 | 10.320 | 9.930 | -0.130 | -1.287% | 1,005.16万 | 1.01亿 | 3.627% |
| 2026-10-02 | 10.170 | 9.970 | 10.320 | 9.930 | -0.130 | -1.287% | 1,005.16万 | 1.01亿 | 3.627% |
| 2026-10-01 | 10.170 | 9.970 | 10.320 | 9.930 | -0.130 | -1.287% | 1,005.16万 | 1.01亿 | 3.627% |
| 2026-09-30 | 10.170 | 9.970 | 10.320 | 9.930 | -0.130 | -1.287% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.840 | 10.100 | 10.170 | 9.690 | 0.260 | 2.642% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.920 | 9.840 | 10.190 | 9.760 | -0.150 | -1.502% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.050 | 9.990 | 10.210 | 9.950 | -0.040 | -0.399% | 900.54万 | 0.90亿 | 3.249% |
| 2026-09-24 | 10.050 | 9.990 | 10.210 | 9.950 | -0.040 | -0.399% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.430 | 10.030 | 10.430 | 9.980 | -0.490 | -4.658% | 13.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.200 | 10.520 | 10.660 | 10.200 | 0.250 | 2.434% | 17.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.460 | 10.270 | 10.490 | 9.990 | -0.010 | -0.097% | 14.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 10.100 | 10.280 | 10.380 | 9.960 | 0.160 | 1.581% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.930 | 10.120 | 10.180 | 9.690 | 0.270 | 2.741% | 19.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.500 | 9.850 | 9.930 | 9.350 | 0.340 | 3.575% | 17.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.880 | 9.510 | 10.050 | 9.490 | -0.210 | -2.160% | 17.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.660 | 9.720 | 9.960 | 9.590 | -0.130 | -1.320% | 16.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.720 | 9.850 | 9.990 | 9.310 | 0.190 | 1.967% | 25.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.200 | 9.660 | 10.440 | 9.610 | -0.360 | -3.593% | 28.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.440 | 10.020 | 10.550 | 9.810 | -0.730 | -6.791% | 33.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.420 | 10.750 | 11.880 | 10.110 | 0.490 | 4.776% | 44.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.730 | 10.260 | 10.590 | 9.630 | 0.530 | 5.447% | 26.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.620 | 9.730 | 10.000 | 9.480 | 0.190 | 1.992% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.820 | 9.540 | 10.080 | 9.460 | -0.310 | -3.147% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.820 | 9.850 | 10.020 | 9.700 | -0.020 | -0.203% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.660 | 9.870 | 9.920 | 9.540 | 0.150 | 1.543% | 15.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.940 | 9.720 | 9.730 | 8.910 | 0.640 | 7.048% | 21.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.280 | 9.080 | 9.320 | 9.060 | -0.120 | -1.304% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.140 | 9.200 | 9.250 | 9.080 | -0.020 | -0.217% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.310 | 9.220 | 9.500 | 9.100 | -0.220 | -2.331% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.050 | 9.440 | 9.440 | 8.970 | 0.400 | 4.425% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.970 | 9.040 | 9.140 | 8.830 | 0.030 | 0.333% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.080 | 9.010 | 9.120 | 8.900 | -0.170 | -1.852% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.100 | 9.180 | 9.380 | 8.890 | 0.110 | 1.213% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.280 | 9.070 | 9.550 | 9.030 | -0.310 | -3.305% | 16.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.310 | 9.380 | 9.500 | 9.010 | 0.320 | 3.532% | 23.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.000 | 9.060 | 9.090 | 8.870 | -0.080 | -0.875% | 18.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.440 | 9.140 | 9.670 | 9.020 | -0.620 | -6.352% | 36.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.050 | 9.760 | 10.800 | 8.950 | 0.760 | 8.444% | 39.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.940 | 9.000 | 9.120 | 8.880 | 0.080 | 0.897% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.060 | 8.920 | 9.130 | 8.910 | -0.210 | -2.300% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.830 | 9.130 | 9.190 | 8.700 | 0.300 | 3.398% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.880 | 8.830 | 9.020 | 8.610 | -0.120 | -1.341% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.000 | 8.950 | 9.350 | 8.880 | -0.100 | -1.105% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.950 | 9.050 | 9.180 | 8.880 | 0.100 | 1.117% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.690 | 8.950 | 9.010 | 8.550 | 0.290 | 3.349% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.880 | 8.660 | 9.100 | 8.570 | -0.220 | -2.477% | 14.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.280 | 8.880 | 9.080 | 8.240 | 0.600 | 7.246% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.200 | 8.280 | 8.530 | 8.120 | -0.010 | -0.121% | 10.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.870 | 8.290 | 8.600 | 7.850 | 0.470 | 6.010% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.760 | 7.820 | 8.020 | 7.720 | 0.050 | 0.644% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.400 | 7.770 | 7.820 | 7.370 | 0.370 | 5.000% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.610 | 7.400 | 7.640 | 7.390 | -0.270 | -3.520% | 4.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.480 | 7.670 | 7.710 | 7.470 | 0.100 | 1.321% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.770 | 7.570 | 7.770 | 7.490 | -0.280 | -3.567% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.860 | 7.850 | 7.970 | 7.380 | -0.050 | -0.633% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.040 | 7.900 | 8.310 | 7.750 | -0.170 | -2.107% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.320 | 8.070 | 8.550 | 7.950 | -0.320 | -3.814% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.080 | 8.390 | 8.520 | 8.010 | 0.270 | 3.325% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.780 | 8.120 | 8.190 | 7.780 | 0.260 | 3.308% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.840 | 7.860 | 7.870 | 7.610 | 0.040 | 0.512% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.080 | 7.820 | 8.300 | 7.780 | -0.390 | -4.750% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.110 | 8.210 | 8.430 | 7.820 | 0.180 | 2.242% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.860 | 8.030 | 8.140 | 7.800 | 0.090 | 1.134% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.950 | 7.940 | 8.010 | 7.790 | -0.090 | -1.121% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.220 | 8.030 | 8.320 | 7.990 | -0.160 | -1.954% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.290 | 8.190 | 8.540 | 8.170 | -0.170 | -2.033% | 5.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.460 | 8.360 | 8.530 | 8.230 | -0.060 | -0.713% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.600 | 8.420 | 9.080 | 8.350 | -0.200 | -2.320% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.700 | 8.620 | 8.900 | 7.700 | 0.860 | 11.082% | 21.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.830 | 7.760 | 7.980 | 7.700 | -0.090 | -1.146% | 4.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.980 | 7.850 | 8.010 | 7.610 | -0.100 | -1.258% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.140 | 7.950 | 8.200 | 7.850 | -0.260 | -3.167% | 5.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.370 | 8.210 | 8.420 | 8.100 | -0.200 | -2.378% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.700 | 8.410 | 8.800 | 8.320 | -0.410 | -4.649% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.730 | 8.820 | 8.970 | 8.680 | 0.040 | 0.456% | 5.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.590 | 8.780 | 8.810 | 8.390 | 0.100 | 1.152% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.640 | 8.680 | 8.810 | 8.480 | -0.030 | -0.344% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.850 | 8.710 | 8.950 | 8.610 | -0.080 | -0.910% | 5.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.930 | 8.790 | 8.940 | 8.680 | -0.140 | -1.568% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.100 | 8.930 | 9.180 | 8.840 | -0.105 | -1.162% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.075 | 9.035 | 9.075 | 8.805 | 0.120 | 1.346% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.995 | 8.915 | 9.015 | 8.705 | -0.220 | -2.408% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.935 | 9.135 | 9.235 | 8.855 | 0.130 | 1.444% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.945 | 9.005 | 9.115 | 8.805 | 0.130 | 1.465% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.795 | 8.875 | 9.155 | 8.745 | -0.220 | -2.419% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.965 | 9.095 | 9.225 | 8.825 | 0.200 | 2.248% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.255 | 8.895 | 9.285 | 8.825 | -0.210 | -2.306% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.295 | 9.105 | 9.345 | 9.035 | -0.210 | -2.254% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.825 | 9.315 | 9.825 | 9.285 | -0.450 | -4.608% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.455 | 9.765 | 9.955 | 9.455 | 0.280 | 2.952% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.695 | 9.485 | 9.815 | 9.415 | -0.210 | -2.166% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.685 | 9.695 | 9.845 | 9.515 | -0.030 | -0.308% | 5.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.965 | 9.725 | 10.125 | 9.635 | -0.160 | -1.619% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.175 | 9.885 | 10.175 | 9.685 | -0.290 | -2.850% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.435 | 10.175 | 10.545 | 10.075 | -0.240 | -2.304% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.265 | 10.415 | 10.445 | 10.125 | 0.170 | 1.659% | 5.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.835 | 10.245 | 10.905 | 10.195 | -0.570 | -5.270% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.215 | 10.815 | 11.265 | 10.775 | -0.460 | -4.080% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.065 | 11.275 | 11.385 | 10.965 | 0.200 | 1.806% | 6.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 11.055 | 11.075 | 11.195 | 10.905 | 0.030 | 0.272% | 4.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.205 | 11.045 | 11.395 | 10.985 | -0.120 | -1.075% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.535 | 11.165 | 11.965 | 11.135 | -0.360 | -3.124% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.445 | 11.525 | 11.645 | 11.335 | 0.120 | 1.052% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.685 | 11.405 | 11.685 | 11.335 | -0.280 | -2.396% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.545 | 11.685 | 11.685 | 11.445 | 0.120 | 1.038% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.685 | 11.565 | 11.865 | 11.525 | -0.070 | -0.602% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.475 | 11.635 | 11.645 | 11.265 | 0.160 | 1.394% | 8.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.335 | 11.475 | 11.555 | 11.315 | 0.240 | 2.136% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.195 | 11.235 | 11.265 | 10.985 | 0.060 | 0.537% | 5.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.915 | 11.175 | 11.235 | 10.845 | 0.230 | 2.101% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.255 | 10.945 | 11.315 | 10.835 | -0.410 | -3.611% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.315 | 11.355 | 11.645 | 11.035 | 0.470 | 4.318% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.965 | 10.885 | 10.995 | 10.695 | -0.140 | -1.270% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.105 | 11.025 | 11.205 | 10.965 | -0.070 | -0.631% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.165 | 11.095 | 11.195 | 11.005 | -0.130 | -1.158% | 4.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.165 | 11.225 | 11.285 | 11.045 | 0.040 | 0.358% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.895 | 11.185 | 11.235 | 10.875 | 0.270 | 2.474% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.975 | 10.915 | 11.045 | 10.855 | -0.040 | -0.365% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.765 | 10.955 | 11.015 | 10.705 | 0.250 | 2.335% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.935 | 10.705 | 10.935 | 10.675 | -0.180 | -1.654% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.885 | 10.885 | 11.005 | 10.735 | 0.040 | 0.369% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.045 | 10.845 | 11.055 | 10.805 | -0.070 | -0.641% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.905 | 10.915 | 11.115 | 10.795 | 0.110 | 1.018% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.985 | 10.805 | 11.035 | 10.765 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.425 | 10.985 | 10.995 | 10.425 | 0.000 | 0.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.945 | 10.285 | 10.335 | 9.945 | 0.000 | 0.000% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.485 | 9.935 | 10.525 | 9.895 | 0.000 | 0.000% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.535 | 10.445 | 10.655 | 10.385 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.625 | 10.565 | 10.685 | 10.435 | 0.000 | 0.000% | 4.79万 | 0.00亿 | 0.000% |