读者传媒（603999）历史行情

以下为读者传媒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
2026-10-09	6.630	6.960	7.000	6.390	0.360	5.455%	21.01万	0.00亿	0.000%
2026-10-08	6.720	6.600	6.780	6.530	-0.180	-2.655%	13.66万	0.00亿	0.000%
2026-10-07	6.690	6.780	7.250	6.650	0.140	2.108%	2,763.35万	1.90亿	4.797%
2026-10-06	6.690	6.780	7.250	6.650	0.140	2.108%	2,763.35万	1.90亿	4.797%
2026-10-05	6.690	6.780	7.250	6.650	0.140	2.108%	2,763.35万	1.90亿	4.797%
2026-10-02	6.690	6.780	7.250	6.650	0.140	2.108%	2,763.35万	1.90亿	4.797%
2026-10-01	6.690	6.780	7.250	6.650	0.140	2.108%	2,763.35万	1.90亿	4.797%
2026-09-30	6.690	6.780	7.250	6.650	0.145	2.185%	27.63万	0.00亿	0.000%
2026-09-29	6.295	6.635	6.655	6.245	0.300	4.736%	17.55万	0.00亿	0.000%
2026-09-28	6.455	6.335	6.605	6.285	-0.180	-2.763%	17.65万	0.00亿	0.000%
2026-09-27	6.380	6.530	6.890	6.380	0.070	1.084%	2,951.32万	1.95亿	5.124%
2026-09-24	6.365	6.515	6.875	6.365	0.070	1.086%	29.51万	0.00亿	0.000%
2026-09-23	6.685	6.445	6.755	6.395	-0.360	-5.290%	22.83万	0.00亿	0.000%
2026-09-22	6.645	6.805	6.885	6.535	0.200	3.028%	31.55万	0.00亿	0.000%
2026-09-21	6.645	6.605	6.735	6.385	0.070	1.071%	22.08万	0.00亿	0.000%
2026-09-18	6.415	6.535	6.665	6.355	0.010	0.153%	23.24万	0.00亿	0.000%
2026-09-17	6.445	6.525	6.565	6.295	0.150	2.353%	24.31万	0.00亿	0.000%
2026-09-16	6.075	6.375	6.425	6.075	0.110	1.756%	21.60万	0.00亿	0.000%
2026-09-15	6.395	6.265	6.585	6.265	-0.130	-2.033%	28.06万	0.00亿	0.000%
2026-09-14	6.285	6.395	6.425	6.165	-0.030	-0.467%	32.55万	0.00亿	0.000%
2026-09-11	6.195	6.425	6.465	5.965	-0.040	-0.619%	43.61万	0.00亿	0.000%
2026-09-10	6.585	6.465	7.055	6.325	-0.240	-3.579%	53.18万	0.00亿	0.000%
2026-09-09	7.265	6.705	7.265	6.595	-0.570	-7.835%	66.62万	0.00亿	0.000%
2026-09-08	7.275	7.275	7.275	7.275	0.660	9.977%	9.48万	0.00亿	0.000%
2026-09-07	5.965	6.615	6.615	5.965	0.600	9.975%	22.59万	0.00亿	0.000%
2026-09-04	5.865	6.015	6.215	5.865	0.120	2.036%	13.96万	0.00亿	0.000%
2026-09-03	5.885	5.895	6.055	5.825	0.050	0.855%	13.46万	0.00亿	0.000%
2026-09-02	5.865	5.845	5.915	5.785	-0.040	-0.680%	6.55万	0.00亿	0.000%
2026-09-01	5.745	5.885	5.985	5.745	0.090	1.553%	8.29万	0.00亿	0.000%
2026-08-31	5.635	5.795	5.825	5.615	0.140	2.476%	8.32万	0.00亿	0.000%
2026-08-28	5.585	5.655	5.665	5.555	0.080	1.435%	4.80万	0.00亿	0.000%
2026-08-27	5.665	5.575	5.665	5.525	-0.080	-1.415%	5.05万	0.00亿	0.000%
2026-08-26	5.685	5.655	5.725	5.645	-0.040	-0.702%	4.05万	0.00亿	0.000%
2026-08-25	5.495	5.695	5.705	5.475	0.190	3.451%	6.69万	0.00亿	0.000%
2026-08-24	5.585	5.505	5.595	5.445	-0.060	-1.078%	3.27万	0.00亿	0.000%
2026-08-21	5.565	5.565	5.585	5.445	-0.020	-0.358%	5.40万	0.00亿	0.000%
2026-08-20	5.585	5.585	5.625	5.515	0.060	1.086%	4.61万	0.00亿	0.000%
2026-08-19	5.645	5.525	5.675	5.495	-0.170	-2.985%	6.03万	0.00亿	0.000%
2026-08-18	5.605	5.695	5.695	5.555	0.090	1.606%	6.62万	0.00亿	0.000%
2026-08-17	5.495	5.605	5.615	5.435	0.060	1.082%	5.38万	0.00亿	0.000%
2026-08-14	5.595	5.545	5.605	5.485	-0.100	-1.771%	8.49万	0.00亿	0.000%
2026-08-13	5.635	5.645	5.895	5.585	0.010	0.177%	13.59万	0.00亿	0.000%
2026-08-12	5.545	5.635	5.645	5.545	0.060	1.076%	5.38万	0.00亿	0.000%
2026-08-11	5.625	5.575	5.645	5.545	-0.060	-1.065%	4.15万	0.00亿	0.000%
2026-08-10	5.505	5.635	5.655	5.475	0.130	2.361%	6.14万	0.00亿	0.000%
2026-08-07	5.505	5.505	5.515	5.375	-0.010	-0.181%	5.30万	0.00亿	0.000%
2026-08-06	5.555	5.515	5.585	5.445	-0.030	-0.541%	4.75万	0.00亿	0.000%
2026-08-05	5.605	5.545	5.655	5.515	-0.080	-1.422%	6.44万	0.00亿	0.000%
2026-08-04	5.595	5.625	5.715	5.535	0.050	0.897%	7.54万	0.00亿	0.000%
2026-08-03	5.525	5.575	5.585	5.485	0.060	1.088%	6.22万	0.00亿	0.000%
2026-07-31	5.395	5.515	5.555	5.385	0.110	2.035%	6.11万	0.00亿	0.000%
2026-07-30	5.385	5.405	5.535	5.365	-0.020	-0.369%	7.81万	0.00亿	0.000%
2026-07-29	5.305	5.425	5.445	5.275	0.130	2.455%	5.91万	0.00亿	0.000%
2026-07-28	5.225	5.295	5.365	5.205	0.040	0.761%	5.49万	0.00亿	0.000%
2026-07-27	5.165	5.255	5.275	5.105	0.080	1.546%	4.95万	0.00亿	0.000%
2026-07-24	5.185	5.175	5.235	5.095	-0.040	-0.767%	5.44万	0.00亿	0.000%
2026-07-23	5.045	5.215	5.235	5.035	0.150	2.962%	5.42万	0.00亿	0.000%
2026-07-22	5.135	5.065	5.175	5.045	-0.100	-1.936%	5.70万	0.00亿	0.000%
2026-07-21	5.235	5.165	5.255	5.075	-0.080	-1.525%	9.22万	0.00亿	0.000%
2026-07-20	5.215	5.245	5.405	5.155	0.000	0.000%	8.28万	0.00亿	0.000%
2026-07-17	5.355	5.245	5.525	5.205	-0.120	-2.237%	8.39万	0.00亿	0.000%
2026-07-16	5.265	5.365	5.435	5.205	0.090	1.706%	6.66万	0.00亿	0.000%
2026-07-15	5.125	5.275	5.315	5.105	0.140	2.726%	7.76万	0.00亿	0.000%
2026-07-14	4.985	5.135	5.135	4.965	0.140	2.803%	6.42万	0.00亿	0.000%
2026-07-13	5.165	4.995	5.225	4.985	-0.180	-3.478%	7.01万	0.00亿	0.000%
2026-07-10	5.015	5.175	5.265	4.955	0.175	3.500%	9.61万	0.00亿	0.000%
2026-07-09	5.030	5.000	5.100	4.900	-0.040	-0.794%	5.67万	0.00亿	0.000%
2026-07-08	4.990	5.040	5.060	4.920	0.030	0.599%	4.31万	0.00亿	0.000%
2026-07-07	5.140	5.010	5.150	4.970	-0.150	-2.907%	4.73万	0.00亿	0.000%
2026-07-06	5.220	5.160	5.260	5.120	-0.010	-0.193%	5.37万	0.00亿	0.000%
2026-07-03	5.050	5.170	5.290	5.040	0.120	2.376%	7.32万	0.00亿	0.000%
2026-07-02	5.060	5.050	5.230	5.040	-0.010	-0.198%	6.51万	0.00亿	0.000%
2026-07-01	4.940	5.060	5.160	4.890	0.120	2.429%	7.10万	0.00亿	0.000%
2026-06-30	5.020	4.940	5.080	4.850	-0.080	-1.594%	5.63万	0.00亿	0.000%
2026-06-29	4.990	5.020	5.060	4.850	0.030	0.601%	6.70万	0.00亿	0.000%
2026-06-26	5.150	4.990	5.150	4.960	-0.160	-3.107%	6.87万	0.00亿	0.000%
2026-06-25	5.240	5.150	5.280	5.070	-0.140	-2.647%	7.11万	0.00亿	0.000%
2026-06-24	5.510	5.290	5.510	5.210	-0.210	-3.818%	7.10万	0.00亿	0.000%
2026-06-23	5.450	5.500	5.580	5.420	0.020	0.365%	5.71万	0.00亿	0.000%
2026-06-22	5.410	5.480	5.480	5.160	0.070	1.294%	8.39万	0.00亿	0.000%
2026-06-18	5.340	5.410	5.480	5.240	0.060	1.121%	8.06万	0.00亿	0.000%
2026-06-17	5.490	5.350	5.490	5.290	-0.120	-2.194%	6.13万	0.00亿	0.000%
2026-06-16	5.490	5.470	5.530	5.370	-0.060	-1.085%	5.43万	0.00亿	0.000%
2026-06-15	5.470	5.530	5.590	5.450	0.060	1.097%	7.05万	0.00亿	0.000%
2026-06-12	5.400	5.470	5.520	5.340	0.100	1.862%	7.09万	0.00亿	0.000%
2026-06-11	5.520	5.370	5.520	5.270	-0.140	-2.541%	7.45万	0.00亿	0.000%
2026-06-10	5.500	5.510	5.620	5.440	-0.030	-0.542%	7.00万	0.00亿	0.000%
2026-06-09	5.490	5.540	5.630	5.450	0.040	0.727%	6.91万	0.00亿	0.000%
2026-06-08	5.520	5.500	5.680	5.400	-0.120	-2.135%	7.86万	0.00亿	0.000%
2026-06-05	5.590	5.620	5.670	5.500	0.030	0.537%	8.13万	0.00亿	0.000%
2026-06-04	5.650	5.590	5.700	5.530	-0.110	-1.930%	8.36万	0.00亿	0.000%
2026-06-03	5.790	5.700	5.790	5.660	-0.100	-1.724%	7.16万	0.00亿	0.000%
2026-06-02	6.090	5.800	6.090	5.740	-0.260	-4.290%	11.84万	0.00亿	0.000%
2026-06-01	5.860	6.060	6.080	5.800	0.170	2.886%	10.38万	0.00亿	0.000%
2026-05-29	5.940	5.890	6.020	5.860	-0.050	-0.842%	10.45万	0.00亿	0.000%
2026-05-28	5.980	5.940	6.050	5.830	-0.080	-1.329%	13.75万	0.00亿	0.000%
2026-05-27	6.160	6.020	6.220	5.950	-0.250	-3.987%	19.74万	0.00亿	0.000%
2026-05-26	6.890	6.270	6.930	6.260	-0.690	-9.914%	33.11万	0.00亿	0.000%
2026-05-25	6.890	6.960	7.070	6.800	0.070	1.016%	22.40万	0.00亿	0.000%
2026-05-22	7.030	6.890	7.080	6.760	-0.070	-1.006%	17.08万	0.00亿	0.000%
2026-05-21	7.200	6.960	7.340	6.960	-0.180	-2.521%	22.56万	0.00亿	0.000%
2026-05-20	7.370	7.140	7.370	7.110	-0.250	-3.383%	35.26万	0.00亿	0.000%
2026-05-19	6.660	7.390	7.390	6.650	0.680	10.134%	31.35万	0.00亿	0.000%
2026-05-18	6.470	6.710	7.010	6.470	0.220	3.390%	19.45万	0.00亿	0.000%
2026-05-15	6.420	6.490	6.560	6.390	0.060	0.933%	8.11万	0.00亿	0.000%
2026-05-14	6.670	6.430	6.680	6.430	-0.250	-3.743%	9.41万	0.00亿	0.000%
2026-05-13	6.630	6.680	6.680	6.600	0.050	0.754%	5.42万	0.00亿	0.000%
2026-05-12	6.720	6.630	6.770	6.580	-0.110	-1.632%	7.81万	0.00亿	0.000%
2026-05-11	6.750	6.740	6.790	6.660	0.010	0.149%	8.13万	0.00亿	0.000%
2026-05-08	6.750	6.730	6.780	6.700	-0.030	-0.444%	7.65万	0.00亿	0.000%
2026-05-07	6.690	6.760	6.770	6.670	0.050	0.745%	8.24万	0.00亿	0.000%
2026-05-06	6.660	6.710	6.780	6.640	0.060	0.902%	8.49万	0.00亿	0.000%
2026-04-30	6.660	6.650	6.720	6.560	-0.010	-0.150%	6.61万	0.00亿	0.000%
2026-04-29	6.550	6.660	6.720	6.510	0.110	1.679%	9.20万	0.00亿	0.000%
2026-04-28	6.630	6.550	6.680	6.470	-0.080	-1.207%	7.48万	0.00亿	0.000%
2026-04-27	6.580	6.630	6.640	6.420	0.060	0.913%	9.10万	0.00亿	0.000%
2026-04-24	6.600	6.570	6.610	6.360	-0.010	-0.152%	11.90万	0.00亿	0.000%
2026-04-23	6.590	6.580	6.680	6.530	-0.030	-0.454%	7.46万	0.00亿	0.000%
2026-04-22	6.790	6.610	6.790	6.540	-0.220	-3.221%	10.91万	0.00亿	0.000%
2026-04-21	6.830	6.830	6.880	6.740	-0.010	-0.146%	6.42万	0.00亿	0.000%
2026-04-20	6.810	6.840	6.840	6.740	0.030	0.441%	8.10万	0.00亿	0.000%
2026-04-17	6.870	6.810	6.920	6.770	-0.080	-1.161%	6.93万	0.00亿	0.000%
2026-04-16	6.820	6.890	6.950	6.770	0.080	1.175%	6.54万	0.00亿	0.000%
2026-04-15	6.940	6.810	6.940	6.790	-0.120	-1.732%	5.61万	0.00亿	0.000%
2026-04-14	6.940	6.930	6.990	6.820	0.040	0.581%	5.82万	0.00亿	0.000%
2026-04-13	6.910	6.890	6.930	6.820	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-10	6.880	6.980	7.080	6.850	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-09	6.940	6.840	6.970	6.820	0.000	0.000%	7.85万	0.00亿	0.000%
2026-04-08	6.800	6.950	6.950	6.740	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-07	6.470	6.650	6.650	6.410	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-03	6.790	6.460	6.790	6.430	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-02	6.825	6.775	6.885	6.725	0.000	0.000%	6.52万	0.00亿	0.000%
2026-04-01	6.855	6.865	6.985	6.795	0.000	0.000%	6.78万	0.00亿	0.000%