| 股票名称 | 代码 301025 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 读客文化 | 2024-05-16 四 | 10.79 | 10.71 | 11.03 | 11.23 | 10.71 | 2.99% | 13.63% | 135253 | 14862万 | 10.94 | 44.15 | -838.56 | 2 | 读客文化 | 2024-05-15 三 | 10.89 | 10.89 | 10.71 | 11.03 | 10.67 | -1.65% | 10.65% | 105658 | 11417万 | 10.62 | 42.87 | -814.23 | 3 | 读客文化 | 2024-05-14 二 | 11.16 | 10.86 | 10.89 | 11.36 | 10.77 | 0.28% | 13.19% | 130860 | 14393万 | 10.8 | 43.59 | -827.92 | 4 | 读客文化 | 2024-05-13 一 | 11.24 | 11.33 | 10.86 | 11.26 | 10.74 | -4.15% | 11.42% | 113295 | 12325万 | 10.77 | 43.47 | -825.64 | 5 | 读客文化 | 2024-05-10 五 | 11.81 | 11.75 | 11.33 | 11.97 | 11.21 | -3.57% | 14.84% | 147248 | 16882万 | 11.24 | 45.36 | -861.37 | 6 | 读客文化 | 2024-05-09 四 | 11.59 | 11.77 | 11.75 | 12.25 | 11.50 | -0.17% | 16.56% | 164293 | 19571万 | 11.66 | 47.04 | -893.3 | 7 | 读客文化 | 2024-05-08 三 | 11.90 | 12.39 | 11.77 | 11.94 | 11.45 | -5.00% | 21.73% | 215578 | 25135万 | 11.68 | 47.12 | -894.82 | 8 | 读客文化 | 2024-05-07 二 | 12.01 | 11.97 | 12.39 | 13.10 | 12.00 | 3.51% | 29.00% | 287741 | 36002万 | 12.29 | 49.6 | -941.95 | 9 | 读客文化 | 2024-05-06 一 | 12.20 | 12.24 | 11.97 | 12.35 | 11.81 | -2.21% | 22.22% | 220408 | 26534万 | 11.87 | 47.92 | -910.02 | 10 | 读客文化 | 2024-04-30 二 | 12.25 | 12.12 | 12.24 | 12.70 | 12.00 | 0.99% | 24.27% | 240805 | 29656万 | 12.14 | 49 | -930.55 | 11 | 读客文化 | 2024-04-29 一 | 12.00 | 11.84 | 12.12 | 12.70 | 11.99 | 2.36% | 28.82% | 285912 | 35043万 | 12.02 | 48.52 | -921.43 | 12 | 读客文化 | 2024-04-26 五 | 11.12 | 11.03 | 11.84 | 12.15 | 11.09 | 7.34% | 27.80% | 275788 | 32060万 | 11.75 | 47.4 | -900.14 | 13 | 读客文化 | 2024-04-25 四 | 11.08 | 11.32 | 11.03 | 11.35 | 10.91 | -2.56% | 19.22% | 190719 | 21208万 | 10.94 | 44.15 | -838.56 | 14 | 读客文化 | 2024-04-24 三 | 10.79 | 10.69 | 11.32 | 11.80 | 10.54 | 5.89% | 25.86% | 256560 | 28521万 | 11.23 | 45.32 | -860.61 | 15 | 读客文化 | 2024-04-23 二 | 10.45 | 10.06 | 10.69 | 11.50 | 10.45 | 6.26% | 21.35% | 211794 | 23192万 | 10.6 | 42.79 | 139.92 | 16 | 读客文化 | 2024-04-22 一 | 10.57 | 10.74 | 10.06 | 10.77 | 9.77 | -6.33% | 15.72% | 155941 | 15711万 | 9.98 | 40.27 | 131.67 | 17 | 读客文化 | 2024-04-19 五 | 11.00 | 11.33 | 10.74 | 11.30 | 10.73 | -5.21% | 17.58% | 174373 | 19166万 | 10.65 | 42.99 | 140.57 | 18 | 读客文化 | 2024-04-18 四 | 11.21 | 11.09 | 11.33 | 11.85 | 10.64 | 2.16% | 22.85% | 226696 | 25311万 | 11.24 | 45.36 | 148.29 | 19 | 读客文化 | 2024-04-17 三 | 10.85 | 10.28 | 11.09 | 11.51 | 10.84 | 7.88% | 21.76% | 215894 | 24099万 | 11 | 44.39 | 145.15 | 20 | 读客文化 | 2024-04-16 二 | 12.05 | 12.35 | 10.28 | 12.19 | 10.17 | -16.76% | 26.39% | 261809 | 28272万 | 10.2 | 41.15 | 134.55 | 21 | 读客文化 | 2024-04-15 一 | 13.31 | 13.94 | 12.35 | 13.57 | 12.02 | -11.41% | 28.49% | 282609 | 35796万 | 12.25 | 49.44 | 161.65 | 22 | 读客文化 | 2024-04-12 五 | 13.01 | 13.61 | 13.94 | 14.10 | 13.01 | 2.42% | 36.36% | 360740 | 48630万 | 13.83 | 55.8 | 182.46 | 23 | 读客文化 | 2024-04-11 四 | 12.51 | 12.71 | 13.61 | 14.74 | 12.35 | 7.08% | 43.38% | 430355 | 60117万 | 13.5 | 54.48 | 178.14 | 24 | 读客文化 | 2024-04-10 三 | 12.19 | 12.48 | 12.71 | 12.95 | 11.90 | 1.84% | 27.09% | 268743 | 33906万 | 12.61 | 50.88 | 166.36 | 25 | 读客文化 | 2024-04-09 二 | 12.07 | 12.40 | 12.48 | 12.78 | 11.94 | 0.65% | 23.89% | 237039 | 29371万 | 12.38 | 49.96 | 163.35 | 26 | 读客文化 | 2024-04-08 一 | 11.79 | 11.80 | 12.40 | 12.71 | 11.36 | 5.08% | 27.75% | 275283 | 33183万 | 12.3 | 49.64 | 162.3 | 27 | 读客文化 | 2024-04-03 三 | 12.98 | 13.53 | 11.80 | 12.98 | 11.70 | -12.79% | 28.83% | 286003 | 34981万 | 11.71 | 47.24 | 154.45 | 28 | 读客文化 | 2024-04-02 二 | 14.29 | 14.59 | 13.53 | 14.35 | 13.22 | -7.27% | 36.37% | 360792 | 49847万 | 13.42 | 54.16 | 177.09 | 29 | 读客文化 | 2024-04-01 一 | 12.92 | 13.09 | 14.59 | 15.38 | 12.62 | 11.46% | 46.26% | 458907 | 63773万 | 14.47 | 58.41 | 190.96 | 30 | 读客文化 | 2024-03-29 五 | 13.06 | 13.90 | 13.09 | 13.94 | 13.00 | -5.83% | 34.82% | 345404 | 46003万 | 12.99 | 52.4 | 171.33 | 31 | 读客文化 | 2024-03-28 四 | 12.01 | 12.24 | 13.90 | 14.30 | 11.52 | 13.56% | 43.90% | 435501 | 56284万 | 13.79 | 55.64 | 181.93 | 32 | 读客文化 | 2024-03-27 三 | 12.03 | 12.85 | 12.24 | 13.05 | 11.77 | -4.75% | 34.77% | 344894 | 42507万 | 12.14 | 49 | 160.21 | 33 | 读客文化 | 2024-03-26 二 | 12.45 | 12.29 | 12.85 | 13.61 | 12.38 | 4.56% | 42.82% | 424763 | 55004万 | 12.75 | 51.44 | 168.19 | 34 | 读客文化 | 2024-03-25 一 | 13.80 | 13.81 | 12.29 | 13.80 | 12.03 | -11.01% | 38.71% | 384008 | 48694万 | 12.19 | 49.2 | 160.86 | 35 | 读客文化 | 2024-03-22 五 | 11.82 | 11.51 | 13.81 | 13.81 | 11.69 | 19.98% | 42.03% | 416996 | 51962万 | 13.7 | 55.28 | 180.75 | 36 | 读客文化 | 2024-03-21 四 | 9.85 | 9.59 | 11.51 | 11.51 | 9.85 | 20.02% | 13.07% | 129630 | 14592万 | 11.42 | 46.08 | 150.65 | 37 | 读客文化 | 2024-03-20 三 | 8.99 | 9.11 | 9.59 | 9.61 | 8.99 | 5.27% | 12.07% | 119787 | 11277万 | 9.51 | 38.39 | 125.52 | 38 | 读客文化 | 2024-03-19 二 | 9.20 | 9.22 | 9.11 | 9.49 | 9.03 | -1.19% | 9.84% | 97604 | 8985万 | 9.04 | 36.47 | 119.24 | 39 | 读客文化 | 2024-03-18 一 | 8.66 | 8.65 | 9.22 | 9.26 | 8.63 | 6.59% | 10.77% | 106886 | 9634万 | 9.15 | 36.91 | 120.68 | 40 | 读客文化 | 2024-03-15 五 | 8.67 | 8.72 | 8.65 | 8.77 | 8.52 | -0.80% | 6.57% | 65214 | 5621万 | 8.58 | 34.63 | 113.22 | 41 | 读客文化 | 2024-03-14 四 | 8.88 | 9.07 | 8.72 | 9.00 | 8.57 | -3.86% | 8.67% | 86015 | 7546万 | 8.65 | 34.91 | 114.13 | 42 | 读客文化 | 2024-03-08 五 | 8.54 | 8.74 | 8.45 | 8.69 | 8.31 | -3.32% | 8.99% | 89154 | 7501万 | 8.38 | 33.83 | 110.6 | 43 | 读客文化 | 2024-03-07 四 | 8.53 | 8.53 | 8.74 | 9.20 | 8.28 | 2.46% | 11.54% | 114464 | 9957万 | 8.67 | 34.99 | 114.4 | 44 | 读客文化 | 2024-03-06 三 | 8.53 | 8.69 | 8.53 | 8.73 | 8.37 | -1.84% | 6.91% | 68588 | 5858万 | 8.46 | 34.15 | 111.65 | 45 | 读客文化 | 2024-03-05 二 | 8.60 | 8.57 | 8.69 | 8.91 | 8.42 | 1.40% | 10.08% | 100008 | 8696万 | 8.62 | 34.79 | 113.74 | 46 | 读客文化 | 2024-03-04 一 | 8.54 | 8.56 | 8.57 | 8.67 | 8.20 | 0.12% | 7.08% | 70247 | 5936万 | 8.5 | 34.31 | 112.17 | 47 | 读客文化 | 2024-03-01 五 | 8.39 | 8.37 | 8.56 | 8.74 | 8.28 | 2.27% | 8.85% | 87747 | 7456万 | 8.49 | 34.27 | 112.04 | 48 | 读客文化 | 2024-02-29 四 | 7.76 | 8.13 | 8.37 | 8.44 | 7.76 | 2.95% | 10.44% | 103611 | 8555万 | 8.3 | 33.51 | 109.55 | 49 | 读客文化 | 2024-02-28 三 | 9.09 | 9.08 | 8.13 | 9.53 | 8.09 | -10.46% | 16.25% | 161237 | 14235万 | 8.07 | 32.55 | 106.41 | 50 | 读客文化 | 2024-02-27 二 | 8.92 | 9.11 | 9.08 | 9.12 | 8.67 | -0.33% | 15.59% | 154662 | 13698万 | 9.01 | 36.35 | 118.85 | 51 | 读客文化 | 2024-02-26 一 | 8.21 | 8.31 | 9.11 | 9.30 | 8.08 | 9.63% | 13.66% | 135474 | 11691万 | 9.04 | 36.47 | 119.24 | 52 | 读客文化 | 2024-02-23 五 | 7.86 | 7.84 | 8.31 | 8.32 | 7.82 | 5.99% | 9.68% | 96061 | 7782万 | 8.24 | 33.27 | 108.77 | 53 | 读客文化 | 2024-02-22 四 | 7.50 | 7.45 | 7.84 | 7.87 | 7.49 | 5.23% | 9.81% | 97296 | 7486万 | 7.78 | 31.38 | 102.62 | 54 | 读客文化 | 2024-02-21 三 | 7.20 | 7.39 | 7.45 | 7.65 | 7.10 | 0.81% | 12.44% | 123414 | 9150万 | 7.39 | 29.82 | 97.51 | 55 | 读客文化 | 2024-02-20 二 | 6.90 | 7.00 | 7.39 | 7.50 | 6.68 | 5.57% | 13.68% | 135704 | 9741万 | 7.33 | 29.58 | 96.73 | 56 | 读客文化 | 2024-02-19 一 | 6.34 | 6.21 | 7.00 | 7.18 | 6.34 | 12.72% | 14.41% | 142990 | 9690万 | 6.94 | 28.02 | 91.62 | 57 | 读客文化 | 2024-02-08 四 | 5.65 | 5.73 | 6.21 | 6.22 | 5.18 | 8.38% | 14.46% | 143458 | 8199万 | 6.16 | 24.86 | 81.28 | 58 | 读客文化 | 2024-02-07 三 | 6.49 | 6.56 | 5.73 | 6.49 | 5.58 | -12.65% | 14.07% | 139542 | 8329万 | 5.68 | 22.94 | 75 | 59 | 读客文化 | 2024-02-06 二 | 6.72 | 6.79 | 6.56 | 6.95 | 5.86 | -3.39% | 10.70% | 106174 | 6676万 | 6.51 | 26.26 | 85.86 | 60 | 读客文化 | 2024-02-05 一 | 8.09 | 8.09 | 6.79 | 8.09 | 6.73 | -16.07% | 7.31% | 72509 | 5135万 | 6.74 | 27.18 | 88.87 | 61 | 读客文化 | 2024-02-02 五 | 8.60 | 8.62 | 8.09 | 9.00 | 7.74 | -6.15% | 5.94% | 58887 | 4935万 | 8.03 | 32.39 | 105.89 | 62 | 读客文化 | 2024-02-01 四 | 8.48 | 8.88 | 8.62 | 8.83 | 8.20 | -2.93% | 7.18% | 71219 | 6111万 | 8.55 | 34.51 | 112.82 | 63 | 读客文化 | 2024-01-31 三 | 9.27 | 9.38 | 8.88 | 10.14 | 8.88 | -5.33% | 9.67% | 95908 | 8935万 | 8.81 | 35.55 | 116.23 | 64 | 读客文化 | 2024-01-30 二 | 9.66 | 9.76 | 9.38 | 9.67 | 9.31 | -3.89% | 3.00% | 29728 | 2816万 | 9.31 | 37.55 | 122.77 | 65 | 读客文化 | 2024-01-29 一 | 10.17 | 10.26 | 9.76 | 10.22 | 9.66 | -4.87% | 4.18% | 41490 | 4091万 | 9.68 | 39.07 | 127.75 | 66 | 读客文化 | 2024-01-26 五 | 10.22 | 10.27 | 10.26 | 10.53 | 10.10 | -0.10% | 6.14% | 60894 | 6266万 | 10.18 | 41.07 | 134.29 | 67 | 读客文化 | 2024-01-25 四 | 9.50 | 9.53 | 10.27 | 10.35 | 9.34 | 7.76% | 6.96% | 69010 | 6893万 | 10.19 | 41.11 | 134.42 | 68 | 读客文化 | 2024-01-24 三 | 9.45 | 9.35 | 9.53 | 9.60 | 9.16 | 1.93% | 3.36% | 33311 | 3135万 | 9.45 | 38.15 | 124.74 | 69 | 读客文化 | 2024-01-23 二 | 9.33 | 9.34 | 9.35 | 9.44 | 9.10 | 0.11% | 4.21% | 41720 | 3856万 | 9.28 | 37.43 | 122.38 | 70 | 读客文化 | 2024-01-22 一 | 10.10 | 10.10 | 9.34 | 10.20 | 9.23 | -7.52% | 4.53% | 44915 | 4348万 | 9.27 | 37.39 | 122.25 | 71 | 读客文化 | 2024-01-19 五 | 10.17 | 10.10 | 10.10 | 10.37 | 10.05 | 0.00% | 2.94% | 29203 | 2976万 | 10.02 | 40.43 | 132.2 | 72 | 读客文化 | 2024-01-18 四 | 10.26 | 10.22 | 10.10 | 10.37 | 9.83 | -1.17% | 3.52% | 34900 | 3505万 | 10.02 | 40.43 | 132.2 | 73 | 读客文化 | 2024-01-17 三 | 10.50 | 10.52 | 10.22 | 10.54 | 10.20 | -2.85% | 2.37% | 23498 | 2440万 | 10.14 | 40.91 | 133.77 | 74 | 读客文化 | 2024-01-16 二 | 10.53 | 10.57 | 10.52 | 10.57 | 10.33 | -0.47% | 2.89% | 28702 | 2994万 | 10.44 | 42.11 | 137.69 | 75 | 读客文化 | 2024-01-15 一 | 10.66 | 10.70 | 10.57 | 10.77 | 10.54 | -1.21% | 2.47% | 24524 | 2609万 | 10.49 | 42.31 | 138.35 | 76 | 读客文化 | 2024-01-12 五 | 10.96 | 10.96 | 10.70 | 11.08 | 10.66 | -2.37% | 3.00% | 29776 | 3212万 | 10.61 | 42.83 | 140.05 | 77 | 读客文化 | 2024-01-11 四 | 10.51 | 10.55 | 10.96 | 10.97 | 10.51 | 3.89% | 4.21% | 41764 | 4515万 | 10.87 | 43.87 | 143.45 | 78 | 读客文化 | 2024-01-10 三 | 11.06 | 10.95 | 10.55 | 11.06 | 10.53 | -3.65% | 3.47% | 34425 | 3665万 | 10.47 | 42.23 | 138.09 | 79 | 读客文化 | 2024-01-09 二 | 10.91 | 10.91 | 10.95 | 11.22 | 10.86 | 0.37% | 3.48% | 34485 | 3806万 | 10.86 | 43.83 | 143.32 | 80 | 读客文化 | 2024-01-08 一 | 11.20 | 11.04 | 10.91 | 11.35 | 10.89 | -1.18% | 3.07% | 30411 | 3351万 | 10.82 | 43.67 | 142.8 | 81 | 读客文化 | 2024-01-05 五 | 11.53 | 11.44 | 11.04 | 11.53 | 10.97 | -3.50% | 4.51% | 44778 | 4993万 | 10.95 | 44.19 | 144.5 | 82 | 读客文化 | 2024-01-04 四 | 11.48 | 11.50 | 11.44 | 11.55 | 11.25 | -0.52% | 3.83% | 38015 | 4342万 | 11.35 | 45.8 | 149.73 | 83 | 读客文化 | 2024-01-03 三 | 11.27 | 11.30 | 11.50 | 11.68 | 11.15 | 1.77% | 6.07% | 60194 | 6903万 | 11.41 | 46.04 | 150.52 | 84 | 读客文化 | 2024-01-02 二 | 11.44 | 11.35 | 11.30 | 11.65 | 11.28 | -0.44% | 6.54% | 64835 | 7398万 | 11.21 | 45.23 | 147.9 | 85 | 读客文化 | 2023-12-29 五 | 10.79 | 10.78 | 11.35 | 11.58 | 10.75 | 5.29% | 11.68% | 115871 | 13114万 | 11.26 | 45.44 | 148.56 | 86 | 读客文化 | 2023-12-28 四 | 10.56 | 10.57 | 10.78 | 10.86 | 10.28 | 1.99% | 7.34% | 72819 | 7775万 | 10.69 | 43.15 | 141.1 | 87 | 读客文化 | 2023-12-27 三 | 10.65 | 10.65 | 10.57 | 10.78 | 10.46 | -0.75% | 6.42% | 63673 | 6743万 | 10.49 | 42.31 | 138.35 | 88 | 读客文化 | 2023-12-26 二 | 11.08 | 11.08 | 10.65 | 11.22 | 10.55 | -3.88% | 8.81% | 87358 | 9395万 | 10.57 | 42.63 | 139.39 | 89 | 读客文化 | 2023-12-25 一 | 11.52 | 11.92 | 11.08 | 12.08 | 10.91 | -7.05% | 13.50% | 133902 | 15051万 | 10.99 | 44.35 | 145.02 | 90 | 读客文化 | 2023-12-22 五 | 12.80 | 12.88 | 11.92 | 12.89 | 11.81 | -7.45% | 22.73% | 225523 | 27384万 | 11.83 | 47.72 | 156.02 | 91 | 读客文化 | 2023-12-21 四 | 13.14 | 13.62 | 12.88 | 13.45 | 12.62 | -5.43% | 22.11% | 219323 | 28388万 | 12.78 | 51.56 | 168.58 | 92 | 读客文化 | 2023-12-20 三 | 14.47 | 14.50 | 13.62 | 14.69 | 13.36 | -6.07% | 29.49% | 292586 | 40447万 | 13.51 | 54.52 | 178.27 | 93 | 读客文化 | 2023-12-19 二 | 12.91 | 13.05 | 14.50 | 15.66 | 12.91 | 11.11% | 33.75% | 334839 | 48165万 | 14.38 | 58.04 | 189.79 | 94 | 读客文化 | 2023-12-18 一 | 13.07 | 13.07 | 13.05 | 13.68 | 12.89 | -0.15% | 16.30% | 161736 | 21433万 | 12.95 | 52.24 | 170.81 | 95 | 读客文化 | 2023-12-15 五 | 12.63 | 12.78 | 13.07 | 13.33 | 12.60 | 2.27% | 13.47% | 133580 | 17332万 | 12.97 | 52.32 | 171.07 | 96 | 读客文化 | 2023-12-14 四 | 12.72 | 12.79 | 12.78 | 13.10 | 12.61 | -0.08% | 9.47% | 93974 | 12103万 | 12.68 | 51.16 | 167.27 | 97 | 读客文化 | 2023-12-13 三 | 12.82 | 13.10 | 12.79 | 13.28 | 12.76 | -2.37% | 14.83% | 147140 | 19057万 | 12.69 | 51.2 | 167.4 | 98 | 读客文化 | 2023-12-12 二 | 13.37 | 12.77 | 13.10 | 13.80 | 12.86 | 2.58% | 22.11% | 219329 | 29040万 | 13 | 52.44 | 171.46 | 99 | 读客文化 | 2023-12-11 一 | 12.26 | 12.38 | 12.77 | 12.79 | 12.20 | 3.15% | 9.40% | 93243 | 11728万 | 12.67 | 51.12 | 167.14 | 100 | 读客文化 | 2023-12-08 五 | 12.60 | 12.74 | 12.38 | 13.07 | 12.30 | -2.83% | 11.76% | 116627 | 14675万 | 12.28 | 49.56 | 162.04 | 101 | 读客文化 | 2023-12-07 四 | 12.30 | 12.32 | 12.74 | 13.00 | 12.25 | 3.41% | 12.98% | 128765 | 16373万 | 12.64 | 51 | 166.75 | 102 | 读客文化 | 2023-12-06 三 | 11.94 | 12.00 | 12.32 | 12.47 | 11.77 | 2.67% | 5.64% | 55968 | 6829万 | 12.22 | 49.32 | 161.25 | 103 | 读客文化 | 2023-12-05 二 | 12.20 | 12.26 | 12.00 | 12.36 | 11.96 | -2.12% | 3.18% | 31500 | 3812万 | 11.9 | 48.04 | 157.06 | 104 | 读客文化 | 2023-12-04 一 | 12.11 | 12.25 | 12.26 | 12.48 | 12.11 | 0.08% | 5.63% | 55810 | 6903万 | 12.16 | 49.08 | 160.47 | 105 | 读客文化 | 2023-12-01 五 | 11.65 | 11.67 | 12.25 | 12.30 | 11.55 | 4.97% | 6.10% | 60473 | 7298万 | 12.15 | 49.04 | 160.34 | 106 | 读客文化 | 2023-11-30 四 | 11.72 | 11.67 | 11.67 | 11.81 | 11.48 | 0.00% | 2.72% | 27021 | 3141万 | 11.58 | 46.72 | 152.74 | 107 | 读客文化 | 2023-11-29 三 | 11.68 | 11.80 | 11.67 | 11.85 | 11.60 | -1.10% | 3.31% | 32807 | 3846万 | 11.58 | 46.72 | 152.74 | 108 | 读客文化 | 2023-11-28 二 | 11.72 | 11.75 | 11.80 | 11.82 | 11.55 | 0.43% | 3.25% | 32255 | 3777万 | 11.71 | 47.24 | 154.45 | 109 | 读客文化 | 2023-11-27 一 | 11.82 | 11.90 | 11.75 | 11.88 | 11.60 | -1.26% | 5.17% | 51328 | 6013万 | 11.66 | 47.04 | 153.79 | 110 | 读客文化 | 2023-11-24 五 | 12.19 | 12.14 | 11.90 | 12.36 | 11.80 | -1.98% | 5.63% | 55863 | 6705万 | 11.81 | 47.64 | 155.76 | 111 | 读客文化 | 2023-11-23 四 | 12.15 | 12.22 | 12.14 | 12.39 | 11.89 | -0.65% | 5.33% | 52847 | 6404万 | 12.04 | 48.6 | 158.9 | 112 | 读客文化 | 2023-11-22 三 | 12.15 | 12.19 | 12.22 | 12.44 | 12.14 | 0.25% | 6.86% | 68016 | 8369万 | 12.12 | 48.92 | 159.94 | 113 | 读客文化 | 2023-11-21 二 | 12.17 | 12.16 | 12.19 | 12.40 | 12.13 | 0.25% | 7.20% | 71398 | 8758万 | 12.09 | 48.8 | 159.55 | 114 | 读客文化 | 2023-11-20 一 | 12.37 | 12.25 | 12.16 | 12.45 | 12.03 | -0.73% | 8.77% | 86987 | 10565万 | 12.06 | 48.68 | 159.16 | 115 | 读客文化 | 2023-11-17 五 | 11.95 | 12.11 | 12.25 | 12.59 | 11.92 | 1.16% | 14.05% | 139412 | 17158万 | 12.15 | 49.04 | 160.34 | 116 | 读客文化 | 2023-11-16 四 | 11.69 | 11.75 | 12.11 | 12.55 | 11.67 | 3.06% | 13.04% | 129342 | 15768万 | 12.01 | 48.48 | 158.5 | 117 | 读客文化 | 2023-11-15 三 | 11.80 | 11.73 | 11.75 | 11.96 | 11.73 | 0.17% | 4.20% | 41652 | 4921万 | 11.66 | 47.04 | 153.79 | 118 | 读客文化 | 2023-11-14 二 | 11.83 | 11.87 | 11.73 | 11.94 | 11.65 | -1.18% | 3.03% | 30015 | 3532万 | 11.64 | 46.96 | 153.53 | 119 | 读客文化 | 2023-11-13 一 | 11.62 | 11.57 | 11.87 | 12.02 | 11.55 | 2.59% | 4.37% | 43304 | 5132万 | 11.78 | 47.52 | 155.36 | 120 | 读客文化 | 2023-11-10 五 | 11.67 | 11.76 | 11.57 | 11.81 | 11.47 | -1.62% | 3.96% | 39321 | 4558万 | 11.48 | 46.32 | 151.44 | 121 | 读客文化 | 2023-11-09 四 | 12.09 | 12.16 | 11.76 | 12.19 | 11.71 | -3.29% | 6.12% | 60714 | 7220万 | 11.67 | 47.08 | 153.92 | 122 | 读客文化 | 2023-11-08 三 | 11.69 | 11.65 | 12.16 | 12.29 | 11.65 | 4.38% | 10.63% | 105493 | 12757万 | 12.06 | 48.68 | 159.16 | 123 | 读客文化 | 2023-11-07 二 | 11.71 | 11.68 | 11.65 | 11.73 | 11.48 | -0.26% | 4.98% | 49409 | 5737万 | 11.56 | 46.64 | 152.48 | 124 | 读客文化 | 2023-11-06 一 | 11.04 | 11.04 | 11.68 | 11.75 | 11.04 | 5.80% | 7.71% | 76532 | 8834万 | 11.59 | 46.76 | 152.88 | 125 | 读客文化 | 2023-11-03 五 | 11.05 | 11.00 | 11.04 | 11.16 | 10.82 | 0.36% | 3.70% | 36730 | 4040万 | 10.95 | 44.19 | 144.5 | 126 | 读客文化 | 2023-11-02 四 | 10.82 | 10.82 | 11.00 | 11.22 | 10.82 | 1.66% | 4.64% | 46006 | 5106万 | 10.91 | 44.03 | 143.98 | 127 | 读客文化 | 2023-11-01 三 | 10.59 | 10.73 | 10.82 | 11.05 | 10.59 | 0.84% | 2.63% | 26137 | 2839万 | 10.73 | 43.31 | 141.62 | 128 | 读客文化 | 2023-10-31 二 | 10.57 | 10.63 | 10.73 | 10.93 | 10.57 | 0.94% | 3.02% | 29976 | 3231万 | 10.64 | 42.95 | 140.44 | 129 | 读客文化 | 2023-10-30 一 | 10.33 | 10.33 | 10.63 | 10.67 | 10.25 | 2.90% | 3.12% | 30975 | 3256万 | 10.55 | 42.55 | 139.13 | 130 | 读客文化 | 2023-10-27 五 | 10.38 | 10.34 | 10.33 | 10.41 | 10.18 | -0.10% | 2.62% | 25942 | 2672万 | 10.25 | 41.35 | 135.21 | 131 | 读客文化 | 2023-10-26 四 | 10.24 | 10.33 | 10.34 | 10.53 | 10.23 | 0.10% | 2.93% | 29049 | 3004万 | 10.26 | 41.39 | 135.34 | 132 | 读客文化 | 2023-10-25 三 | 10.42 | 10.39 | 10.33 | 10.51 | 10.28 | -0.58% | 3.13% | 31053 | 3219万 | 10.25 | 41.35 | 135.21 | 133 | 读客文化 | 2023-10-24 二 | 9.85 | 9.84 | 10.39 | 10.48 | 9.85 | 5.59% | 4.11% | 40819 | 4210万 | 10.31 | 41.59 | 135.99 | 134 | 读客文化 | 2023-10-23 一 | 10.10 | 10.14 | 9.84 | 10.23 | 9.78 | -2.96% | 2.29% | 22730 | 2258万 | 9.76 | 39.39 | 81.97 | 135 | 读客文化 | 2023-10-20 五 | 10.36 | 10.34 | 10.14 | 10.51 | 10.08 | -1.93% | 2.44% | 24210 | 2485万 | 10.06 | 40.59 | 84.47 | 136 | 读客文化 | 2023-10-19 四 | 10.57 | 10.57 | 10.34 | 10.68 | 10.32 | -2.18% | 3.14% | 31131 | 3256万 | 10.26 | 41.39 | 86.13 | 137 | 读客文化 | 2023-10-18 三 | 10.76 | 10.83 | 10.57 | 10.84 | 10.50 | -2.40% | 1.91% | 18902 | 1999万 | 10.49 | 42.31 | 88.05 | 138 | 读客文化 | 2023-10-17 二 | 10.84 | 10.89 | 10.83 | 10.95 | 10.75 | -0.55% | 1.92% | 19046 | 2060万 | 10.74 | 43.35 | 90.21 | 139 | 读客文化 | 2023-10-16 一 | 10.95 | 10.98 | 10.89 | 11.09 | 10.77 | -0.82% | 2.64% | 26174 | 2843万 | 10.8 | 43.59 | 90.71 | 140 | 读客文化 | 2023-10-13 五 | 10.91 | 10.90 | 10.98 | 11.09 | 10.88 | 0.73% | 2.90% | 28752 | 3160万 | 10.89 | 43.95 | 91.46 | 141 | 读客文化 | 2023-10-12 四 | 11.23 | 11.19 | 10.90 | 11.24 | 10.90 | -2.59% | 3.89% | 38590 | 4245万 | 10.81 | 43.63 | 90.8 | 142 | 读客文化 | 2023-10-11 三 | 11.25 | 11.35 | 11.19 | 11.41 | 10.60 | -1.41% | 7.31% | 72536 | 8034万 | 11.1 | 44.79 | 93.21 | 143 | 读客文化 | 2023-10-10 二 | 11.13 | 11.09 | 11.35 | 11.47 | 11.08 | 2.34% | 4.29% | 42540 | 4815万 | 11.26 | 45.44 | 94.54 | 144 | 读客文化 | 2023-10-09 一 | 11.36 | 11.48 | 11.09 | 11.44 | 11.04 | -3.40% | 4.00% | 39703 | 4425万 | 11 | 44.39 | 92.38 | 145 | 读客文化 | 2023-09-28 四 | 11.27 | 11.20 | 11.48 | 11.59 | 11.16 | 2.50% | 5.76% | 57095 | 6521万 | 11.39 | 45.96 | 95.63 | 146 | 读客文化 | 2023-09-27 三 | 10.83 | 10.83 | 11.20 | 11.41 | 10.74 | 3.42% | 5.54% | 54935 | 6121万 | 11.11 | 44.83 | 93.3 | 147 | 读客文化 | 2023-09-26 二 | 10.65 | 10.66 | 10.83 | 10.95 | 10.62 | 1.59% | 3.10% | 30745 | 3327万 | 10.74 | 43.35 | 90.21 | 148 | 读客文化 | 2023-09-25 一 | 10.86 | 10.89 | 10.66 | 10.99 | 10.62 | -2.11% | 2.37% | 23486 | 2521万 | 10.58 | 42.67 | 88.8 | 149 | 读客文化 | 2023-09-22 五 | 10.28 | 10.33 | 10.89 | 10.92 | 10.28 | 5.42% | 4.87% | 48341 | 5189万 | 10.8 | 43.59 | 90.71 | 150 | 读客文化 | 2023-09-21 四 | 10.52 | 10.49 | 10.33 | 10.63 | 10.31 | -1.53% | 1.83% | 18178 | 1893万 | 10.25 | 41.35 | 86.05 | 151 | 读客文化 | 2023-09-20 三 | 10.61 | 10.63 | 10.49 | 10.72 | 10.47 | -1.32% | 1.33% | 13171 | 1395万 | 10.41 | 41.99 | 87.38 | 152 | 读客文化 | 2023-09-19 二 | 10.72 | 10.77 | 10.63 | 10.85 | 10.61 | -1.30% | 1.59% | 15748 | 1683万 | 10.55 | 42.55 | 88.55 | 153 | 读客文化 | 2023-09-18 一 | 10.66 | 10.62 | 10.77 | 10.80 | 10.45 | 1.41% | 1.94% | 19207 | 2059万 | 10.68 | 43.11 | 89.71 | 154 | 读客文化 | 2023-09-15 五 | 10.65 | 10.66 | 10.62 | 10.75 | 10.59 | -0.38% | 1.48% | 14701 | 1567万 | 10.54 | 42.51 | 88.46 | 155 | 读客文化 | 2023-09-14 四 | 10.80 | 10.88 | 10.66 | 10.83 | 10.59 | -2.02% | 2.32% | 22974 | 2454万 | 10.58 | 42.67 | 88.8 | 156 | 读客文化 | 2023-09-13 三 | 11.10 | 11.04 | 10.88 | 11.12 | 10.79 | -1.45% | 2.69% | 26637 | 2905万 | 10.79 | 43.55 | 90.63 | 157 | 读客文化 | 2023-09-12 二 | 11.18 | 11.22 | 11.04 | 11.20 | 11.00 | -1.60% | 2.95% | 29232 | 3229万 | 10.95 | 44.19 | 91.96 | 158 | 读客文化 | 2023-09-11 一 | 11.08 | 11.08 | 11.22 | 11.29 | 11.02 | 1.26% | 3.04% | 30127 | 3365万 | 11.13 | 44.91 | 93.46 | 159 | 读客文化 | 2023-09-08 五 | 11.30 | 11.36 | 11.08 | 11.32 | 11.03 | -2.46% | 3.35% | 33276 | 3698万 | 10.99 | 44.35 | 92.3 | 160 | 读客文化 | 2023-09-07 四 | 11.35 | 11.35 | 11.36 | 11.59 | 11.29 | 0.09% | 4.11% | 40747 | 4654万 | 11.27 | 45.48 | 94.63 | 161 | 读客文化 | 2023-09-06 三 | 11.50 | 11.56 | 11.35 | 11.53 | 11.30 | -1.82% | 3.24% | 32094 | 3650万 | 11.26 | 45.44 | 94.54 | 162 | 读客文化 | 2023-09-05 二 | 11.77 | 11.82 | 11.56 | 11.79 | 11.47 | -2.20% | 3.76% | 37293 | 4314万 | 11.47 | 46.28 | 96.29 | 163 | 读客文化 | 2023-09-04 一 | 11.82 | 11.82 | 11.82 | 11.96 | 11.67 | 0.00% | 3.20% | 31765 | 3736万 | 11.73 | 47.32 | 98.46 | 164 | 读客文化 | 2023-09-01 五 | 11.89 | 11.96 | 11.82 | 12.09 | 11.76 | -1.17% | 3.95% | 39137 | 4645万 | 11.73 | 47.32 | 98.46 | 165 | 读客文化 | 2023-08-31 四 | 12.15 | 12.21 | 11.96 | 12.22 | 11.92 | -2.05% | 4.45% | 44124 | 5297万 | 11.86 | 47.88 | 99.63 | 166 | 读客文化 | 2023-08-30 三 | 12.06 | 12.06 | 12.21 | 12.38 | 11.82 | 1.24% | 8.49% | 84200 | 10187万 | 12.11 | 48.88 | 101.71 | 167 | 读客文化 | 2023-08-29 二 | 11.30 | 11.72 | 12.06 | 12.18 | 11.29 | 2.90% | 9.46% | 93804 | 11149万 | 11.96 | 48.28 | 100.46 | 168 | 读客文化 | 2023-08-28 一 | 12.86 | 12.08 | 11.72 | 13.11 | 11.68 | -2.98% | 12.40% | 118832 | 14453万 | 11.23 | 46.92 | 97.63 | 169 | 读客文化 | 2023-08-25 五 | 11.71 | 12.03 | 12.08 | 12.66 | 11.65 | 0.42% | 16.00% | 153310 | 18542万 | 11.58 | 48.36 | 79.6 | 170 | 读客文化 | 2023-08-23 三 | 11.35 | 11.37 | 11.24 | 11.54 | 11.20 | -1.14% | 4.62% | 44263 | 5030万 | 10.77 | 44.99 | 74.06 | 171 | 读客文化 | 2023-08-22 二 | 10.99 | 10.97 | 11.37 | 11.38 | 10.99 | 3.65% | 5.98% | 57334 | 6432万 | 10.9 | 45.52 | 74.92 |
|
行情刷新 | 流通股东
|