| 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 | 2024-04-16 二 | 12.05 | 12.35 | 10.28 | 12.19 | 10.17 | -16.76% | 26.39% | 261809 | 28272万 | 10.2 | 41.15 | 134.55 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 读客文化 | 2024-05-17 五 | 10.87 | 11.03 | 11.04 | 11.05 | 10.67 | 0.09% | 10.41% | 103226 | 11227万 | 10.95 | 44.19 | -839.32 | | 22 | 读客文化 | 2024-05-20 一 | 11.05 | 11.04 | 11.13 | 11.20 | 10.72 | 0.82% | 12.02% | 119202 | 13188万 | 11.04 | 44.55 | -846.16 | | 23 | 读客文化 | 2024-05-21 二 | 11.07 | 11.13 | 11.16 | 11.33 | 10.85 | 0.27% | 12.37% | 122714 | 13618万 | 11.07 | 44.67 | -848.44 | | 24 | 读客文化 | 2024-05-22 三 | 11.16 | 11.16 | 11.74 | 11.95 | 10.88 | 5.20% | 23.99% | 238033 | 27244万 | 11.65 | 47 | -892.54 | | 25 | 读客文化 | 2024-05-23 四 | 11.50 | 11.74 | 12.01 | 12.18 | 11.40 | 2.30% | 25.58% | 253777 | 30125万 | 11.91 | 48.08 | -913.06 | | 26 | 读客文化 | 2024-05-24 五 | 11.74 | 12.01 | 11.23 | 12.14 | 11.10 | -6.49% | 19.32% | 191639 | 22474万 | 11.14 | 44.95 | -853.77 | | 27 | 读客文化 | 2024-05-27 一 | 10.77 | 11.23 | 10.51 | 10.88 | 10.06 | -6.41% | 15.52% | 153952 | 16030万 | 10.43 | 42.07 | -799.03 | | 28 | 读客文化 | 2024-05-28 二 | 10.47 | 10.51 | 9.87 | 10.47 | 9.79 | -6.09% | 14.27% | 141606 | 14146万 | 9.79 | 39.51 | -750.37 | | 29 | 读客文化 | 2024-05-29 三 | 9.83 | 9.87 | 10.13 | 10.28 | 9.82 | 2.63% | 12.55% | 124541 | 12531万 | 10.05 | 40.55 | -770.14 | | 30 | 读客文化 | 2024-05-30 四 | 9.99 | 10.13 | 9.83 | 10.29 | 9.78 | -2.96% | 9.12% | 90450 | 8973万 | 9.75 | 39.35 | -747.33 | | 31 | 读客文化 | 2024-05-31 五 | 9.85 | 9.83 | 9.95 | 10.05 | 9.72 | 1.22% | 8.19% | 81297 | 8089万 | 9.87 | 39.83 | -756.45 | | 32 | 读客文化 | 2024-06-03 一 | 9.93 | 9.95 | 10.10 | 10.36 | 9.88 | 1.51% | 10.39% | 103085 | 10421万 | 10.02 | 40.43 | -767.86 | | 33 | 读客文化 | 2024-06-04 二 | 9.92 | 10.10 | 9.52 | 9.95 | 9.37 | -5.74% | 11.23% | 111429 | 10669万 | 9.44 | 38.11 | -723.76 | | 34 | 读客文化 | 2024-06-05 三 | 9.45 | 9.52 | 9.24 | 9.56 | 9.20 | -2.94% | 8.42% | 83528 | 7807万 | 9.17 | 36.99 | -702.47 | | 35 | 读客文化 | 2024-06-06 四 | 9.35 | 9.24 | 8.71 | 9.39 | 8.62 | -5.74% | 9.96% | 98819 | 8744万 | 8.64 | 34.87 | -662.18 | | 36 | 读客文化 | 2024-06-07 五 | 8.85 | 8.71 | 8.93 | 8.98 | 8.67 | 2.53% | 6.09% | 60411 | 5350万 | 8.86 | 35.75 | -678.91 | | 37 | 读客文化 | 2024-06-11 二 | 8.80 | 8.93 | 9.13 | 9.16 | 8.62 | 2.24% | 6.06% | 60083 | 5376万 | 9.06 | 36.55 | -694.11 | | 38 | 读客文化 | 2024-06-12 三 | 9.10 | 9.13 | 9.87 | 10.30 | 9.05 | 8.11% | 18.45% | 183078 | 17961万 | 9.79 | 39.51 | -750.37 | | 39 | 读客文化 | 2024-06-13 四 | 9.87 | 9.87 | 9.92 | 10.20 | 9.76 | 0.51% | 15.24% | 151210 | 14983万 | 9.84 | 39.71 | -754.17 | | 40 | 读客文化 | 2024-06-14 五 | 9.97 | 9.92 | 9.86 | 10.10 | 9.76 | -0.60% | 8.08% | 80148 | 7919万 | 9.78 | 39.47 | -749.61 | | 41 | 读客文化 | 2024-06-17 一 | 9.77 | 9.86 | 9.73 | 9.88 | 9.62 | -1.32% | 6.05% | 60012 | 5838万 | 9.65 | 38.95 | -739.73 | | 42 | 读客文化 | 2024-06-18 二 | 9.80 | 9.73 | 9.78 | 9.94 | 9.70 | 0.51% | 6.22% | 61733 | 6057万 | 9.7 | 39.15 | -743.53 | | 43 | 读客文化 | 2024-06-19 三 | 9.78 | 9.78 | 9.67 | 9.85 | 9.67 | -1.12% | 5.21% | 51723 | 5032万 | 9.59 | 38.71 | -735.17 | | 44 | 读客文化 | 2024-06-20 四 | 9.67 | 9.67 | 9.36 | 9.71 | 9.33 | -3.21% | 5.89% | 58392 | 5552万 | 9.29 | 37.47 | -711.6 | | 45 | 读客文化 | 2024-06-21 五 | 9.38 | 9.36 | 9.28 | 9.46 | 9.08 | -0.85% | 4.14% | 41038 | 3819万 | 9.21 | 37.15 | -705.52 | | 46 | 读客文化 | 2024-06-24 一 | 9.25 | 9.28 | 8.81 | 9.25 | 8.79 | -5.06% | 5.42% | 53747 | 4791万 | 8.74 | 35.27 | -669.78 | | 47 | 读客文化 | 2024-06-25 二 | 8.81 | 8.81 | 8.79 | 8.99 | 8.64 | -0.23% | 4.62% | 45792 | 4010万 | 8.72 | 35.19 | -668.26 | | 48 | 读客文化 | 2024-06-26 三 | 8.83 | 8.79 | 10.55 | 10.55 | 8.66 | 20.02% | 26.48% | 262651 | 25810万 | 10.47 | 42.23 | -802.07 | | 49 | 读客文化 | 2024-06-27 四 | 10.39 | 10.55 | 10.32 | 10.95 | 10.21 | -2.18% | 30.09% | 298516 | 31649万 | 10.24 | 41.31 | -784.58 | | 50 | 读客文化 | 2024-06-28 五 | 10.11 | 10.32 | 9.99 | 10.31 | 9.91 | -3.20% | 19.71% | 195522 | 19703万 | 9.91 | 39.99 | -759.49 | | 51 | 读客文化 | 2024-07-01 一 | 9.92 | 9.99 | 10.46 | 10.53 | 9.79 | 4.70% | 21.43% | 212568 | 21624万 | 10.38 | 41.87 | -795.23 | | 52 | 读客文化 | 2024-07-02 二 | 10.42 | 10.46 | 10.30 | 10.65 | 10.20 | -1.53% | 17.08% | 169441 | 17622万 | 10.22 | 41.23 | -783.06 | | 53 | 读客文化 | 2024-07-03 三 | 10.28 | 10.30 | 10.02 | 10.30 | 9.95 | -2.72% | 9.37% | 92984 | 9348万 | 9.94 | 40.11 | -761.77 | | 54 | 读客文化 | 2024-07-04 四 | 10.05 | 10.02 | 9.62 | 10.12 | 9.58 | -3.99% | 8.50% | 84290 | 8204万 | 9.54 | 38.51 | -731.36 | | 55 | 读客文化 | 2024-07-05 五 | 9.56 | 9.62 | 9.75 | 10.15 | 9.22 | 1.35% | 13.06% | 129563 | 12592万 | 9.67 | 39.03 | -741.25 | | 56 | 读客文化 | 2024-07-08 一 | 9.69 | 9.75 | 9.32 | 9.80 | 9.25 | -4.41% | 8.58% | 85076 | 8028万 | 9.25 | 37.31 | -708.56 | | 57 | 读客文化 | 2024-07-09 二 | 9.34 | 9.32 | 9.60 | 9.67 | 9.05 | 3.00% | 9.38% | 93100 | 8783万 | 9.52 | 38.43 | -729.84 | | 58 | 读客文化 | 2024-07-10 三 | 9.41 | 9.60 | 9.41 | 9.80 | 9.35 | -1.98% | 8.44% | 83752 | 7997万 | 9.34 | 37.67 | -715.4 | | 59 | 读客文化 | 2024-07-11 四 | 9.68 | 9.41 | 9.59 | 9.75 | 9.41 | 1.91% | 7.56% | 75043 | 7176万 | 9.51 | 38.39 | -729.08 | | 60 | 读客文化 | 2024-07-12 五 | 9.45 | 9.59 | 9.36 | 9.82 | 9.35 | -2.40% | 9.45% | 93738 | 8964万 | 9.29 | 37.47 | -711.6 | | 61 | 读客文化 | 2024-07-15 一 | 9.25 | 9.36 | 9.27 | 9.58 | 9.03 | -0.96% | 9.86% | 97849 | 9098万 | 9.2 | 37.11 | -704.76 | | 62 | 读客文化 | 2024-07-16 二 | 9.06 | 9.27 | 9.15 | 9.24 | 8.82 | -1.29% | 7.68% | 77407 | 7025万 | 9.22 | 36.63 | -695.63 | | 63 | 读客文化 | 2024-07-17 三 | 9.17 | 9.15 | 8.84 | 9.43 | 8.84 | -3.39% | 9.53% | 96023 | 8756万 | 8.91 | 35.39 | -672.06 | | 64 | 读客文化 | 2024-07-18 四 | 8.66 | 8.84 | 8.48 | 8.74 | 8.20 | -4.07% | 10.87% | 109624 | 9198万 | 8.55 | 33.95 | -644.7 | | 65 | 读客文化 | 2024-07-19 五 | 8.48 | 8.48 | 8.75 | 8.92 | 8.32 | 3.18% | 3.62% | 94170 | 8244万 | 22.77 | 35.03 | -665.22 | | 66 | 读客文化 | 2024-07-22 一 | 8.68 | 8.75 | 8.92 | 8.95 | 8.62 | 1.94% | 2.40% | 62502 | 5508万 | 23.22 | 35.71 | -678.15 | | 67 | 读客文化 | 2024-07-23 二 | 8.92 | 8.92 | 8.67 | 8.99 | 8.62 | -2.80% | 1.96% | 50998 | 4491万 | 22.56 | 34.71 | -659.14 | | 68 | 读客文化 | 2024-07-24 三 | 8.54 | 8.67 | 8.44 | 8.71 | 8.41 | -2.65% | 2.01% | 52231 | 4448万 | 21.97 | 33.79 | -641.65 | | 69 | 读客文化 | 2024-07-25 四 | 8.39 | 8.44 | 8.57 | 8.72 | 8.29 | 1.54% | 1.89% | 49123 | 4187万 | 22.3 | 34.31 | -651.54 | | 70 | 读客文化 | 2024-07-26 五 | 8.58 | 8.57 | 8.76 | 8.78 | 8.53 | 2.22% | 1.77% | 46183 | 4011万 | 22.8 | 35.07 | -665.98 | | 71 | 读客文化 | 2024-07-29 一 | 8.76 | 8.76 | 8.82 | 8.86 | 8.58 | 0.68% | 1.69% | 43964 | 3848万 | 22.95 | 35.31 | -670.54 | | 72 | 读客文化 | 2024-07-30 二 | 8.75 | 8.82 | 8.76 | 8.88 | 8.72 | -0.68% | 1.55% | 40305 | 3547万 | 22.8 | 35.07 | -665.98 | | 73 | 读客文化 | 2024-07-31 三 | 8.72 | 8.76 | 9.08 | 9.10 | 8.72 | 3.65% | 3.08% | 80262 | 7220万 | 23.63 | 36.35 | -690.31 | | 74 | 读客文化 | 2024-08-01 四 | 8.99 | 9.08 | 8.99 | 9.10 | 8.90 | -0.99% | 2.28% | 59305 | 5324万 | 23.4 | 35.99 | -683.47 | | 75 | 读客文化 | 2024-08-02 五 | 8.93 | 8.99 | 8.79 | 9.16 | 8.78 | -2.22% | 2.23% | 58166 | 5216万 | 22.88 | 35.19 | -668.26 | | 76 | 读客文化 | 2024-08-05 一 | 8.70 | 8.79 | 8.48 | 9.02 | 8.48 | -3.53% | 2.34% | 60992 | 5341万 | 22.07 | 33.95 | -644.7 | | 77 | 读客文化 | 2024-08-06 二 | 8.66 | 8.48 | 8.72 | 8.75 | 8.51 | 2.83% | 1.77% | 46057 | 3984万 | 22.69 | 34.91 | -662.94 | | 78 | 读客文化 | 2024-08-07 三 | 8.66 | 8.72 | 8.72 | 8.94 | 8.64 | 0.00% | 1.64% | 42681 | 3749万 | 22.69 | 34.91 | -662.94 | | 79 | 读客文化 | 2024-08-08 四 | 8.78 | 8.72 | 8.60 | 8.78 | 8.38 | -1.38% | 2.00% | 52014 | 4443万 | 22.38 | 34.43 | -653.82 | | 80 | 读客文化 | 2024-08-09 五 | 8.71 | 8.60 | 8.40 | 8.71 | 8.39 | -2.33% | 1.60% | 41597 | 3531万 | 21.86 | 33.63 | -638.61 | | 81 | 读客文化 | 2024-08-12 一 | 8.40 | 8.40 | 8.41 | 8.51 | 8.26 | 0.12% | 1.52% | 39589 | 3324万 | 21.89 | 33.67 | -639.37 | | 82 | 读客文化 | 2024-08-13 二 | 8.39 | 8.41 | 8.48 | 8.48 | 8.26 | 0.83% | 1.33% | 34711 | 2914万 | 22.07 | 33.95 | -644.7 | | 83 | 读客文化 | 2024-08-14 三 | 8.48 | 8.48 | 8.62 | 8.71 | 8.44 | 1.65% | 1.79% | 46507 | 3998万 | 22.43 | 34.51 | -655.34 | | 84 | 读客文化 | 2024-08-15 四 | 8.56 | 8.62 | 8.84 | 8.97 | 8.47 | 2.55% | 2.50% | 65027 | 5707万 | 23.01 | 35.39 | -672.06 | | 85 | 读客文化 | 2024-08-16 五 | 8.82 | 8.84 | 8.79 | 8.91 | 8.73 | -0.57% | 1.64% | 42696 | 3760万 | 22.88 | 35.19 | -668.26 | | 86 | 读客文化 | 2024-08-19 一 | 8.76 | 8.79 | 8.78 | 8.89 | 8.66 | -0.11% | 1.50% | 39040 | 3438万 | 22.85 | 35.15 | -667.5 | | 87 | 读客文化 | 2024-08-20 二 | 8.74 | 8.78 | 9.18 | 9.40 | 8.61 | 4.56% | 6.09% | 158457 | 14249万 | 23.89 | 36.75 | -418.21 | | 88 | 读客文化 | 2024-08-21 三 | 9.05 | 9.18 | 8.88 | 9.12 | 8.78 | -3.27% | 4.35% | 113178 | 10121万 | 23.11 | 35.55 | -404.54 | | 89 | 读客文化 | 2024-08-22 四 | 8.80 | 8.88 | 8.43 | 8.95 | 8.33 | -5.07% | 3.00% | 77961 | 6698万 | 21.94 | 33.75 | -384.04 | | 90 | 读客文化 | 2024-08-23 五 | 8.34 | 8.43 | 8.30 | 8.40 | 8.16 | -1.54% | 1.84% | 47966 | 3969万 | 21.6 | 33.23 | -378.12 | | 91 | 读客文化 | 2024-08-26 一 | 8.30 | 8.30 | 8.34 | 8.39 | 8.16 | 0.48% | 1.43% | 37190 | 3091万 | 21.71 | 33.39 | -379.94 | | 92 | 读客文化 | 2024-08-27 二 | 8.33 | 8.34 | 8.07 | 8.42 | 8.04 | -3.24% | 1.46% | 37958 | 3112万 | 21 | 32.3 | -367.64 | | 93 | 读客文化 | 2024-08-28 三 | 8.03 | 8.07 | 8.30 | 8.37 | 7.93 | 2.85% | 1.71% | 44485 | 3648万 | 21.6 | 33.23 | -378.12 | | 94 | 读客文化 | 2024-08-29 四 | 8.24 | 8.30 | 8.25 | 8.34 | 8.11 | -0.60% | 1.54% | 40023 | 3302万 | 21.47 | 33.03 | -375.84 | | 95 | 读客文化 | 2024-08-30 五 | 8.21 | 8.25 | 8.58 | 8.70 | 8.20 | 4.00% | 2.55% | 66418 | 5677万 | 22.33 | 34.35 | -390.87 | | 96 | 读客文化 | 2024-09-02 一 | 8.58 | 8.58 | 8.25 | 8.64 | 8.25 | -3.85% | 1.51% | 39171 | 3296万 | 21.47 | 33.03 | -375.84 | | 97 | 读客文化 | 2024-09-03 二 | 8.22 | 8.25 | 8.39 | 8.50 | 8.22 | 1.70% | 1.10% | 28627 | 2398万 | 21.84 | 33.59 | -382.22 | | 98 | 读客文化 | 2024-09-04 三 | 8.38 | 8.39 | 8.37 | 8.47 | 8.24 | -0.24% | 1.17% | 30533 | 2554万 | 21.78 | 33.51 | -381.31 | | 99 | 读客文化 | 2024-09-05 四 | 8.33 | 8.37 | 8.57 | 8.67 | 8.33 | 2.39% | 1.56% | 40510 | 3462万 | 22.3 | 34.31 | -390.42 | | 100 | 读客文化 | 2024-09-06 五 | 8.58 | 8.57 | 8.25 | 8.63 | 8.24 | -3.73% | 1.55% | 40290 | 3369万 | 21.47 | 33.03 | -375.84 | | 101 | 读客文化 | 2024-09-09 一 | 8.12 | 8.25 | 8.24 | 8.36 | 8.09 | -0.12% | 1.09% | 28469 | 2341万 | 21.45 | 32.99 | -375.38 | | 102 | 读客文化 | 2024-09-10 二 | 8.25 | 8.24 | 8.38 | 8.39 | 8.10 | 1.70% | 1.22% | 31625 | 2611万 | 21.81 | 33.55 | -381.76 | | 103 | 读客文化 | 2024-09-11 三 | 8.36 | 8.38 | 8.28 | 8.39 | 8.23 | -1.19% | 0.87% | 22744 | 1886万 | 21.55 | 33.15 | -377.21 | | 104 | 读客文化 | 2024-09-12 四 | 8.26 | 8.28 | 8.21 | 8.51 | 8.21 | -0.85% | 1.08% | 28034 | 2339万 | 21.37 | 32.87 | -374.02 | | 105 | 读客文化 | 2024-09-13 五 | 8.21 | 8.21 | 8.05 | 8.35 | 8.03 | -1.95% | 1.33% | 34728 | 2820万 | 20.95 | 32.22 | -366.73 | | 106 | 读客文化 | 2024-09-18 三 | 8.06 | 8.05 | 7.93 | 8.11 | 7.78 | -1.49% | 1.46% | 38009 | 3004万 | 20.64 | 31.74 | -361.26 | | 107 | 读客文化 | 2024-09-19 四 | 8.02 | 7.93 | 8.16 | 8.22 | 7.95 | 2.90% | 1.41% | 36674 | 2982万 | 21.24 | 32.67 | -371.74 | | 108 | 读客文化 | 2024-09-20 五 | 8.20 | 8.16 | 8.12 | 8.23 | 8.07 | -0.49% | 1.08% | 28098 | 2287万 | 21.13 | 32.51 | -369.92 | | 109 | 读客文化 | 2024-09-23 一 | 8.10 | 8.12 | 8.11 | 8.22 | 8.05 | -0.12% | 0.84% | 21813 | 1776万 | 21.11 | 32.47 | -369.46 | | 110 | 读客文化 | 2024-09-24 二 | 8.11 | 8.11 | 8.37 | 8.40 | 8.04 | 3.21% | 2.18% | 56714 | 4678万 | 21.78 | 33.51 | -381.31 | | 111 | 读客文化 | 2024-09-25 三 | 8.40 | 8.37 | 8.69 | 9.09 | 8.40 | 3.82% | 4.73% | 123111 | 10817万 | 22.62 | 34.79 | -395.88 | | 112 | 读客文化 | 2024-09-26 四 | 8.65 | 8.69 | 8.88 | 8.89 | 8.60 | 2.19% | 3.14% | 81802 | 7174万 | 23.11 | 35.55 | -404.54 | | 113 | 读客文化 | 2024-09-27 五 | 8.97 | 8.88 | 9.27 | 9.53 | 8.94 | 4.39% | 4.69% | 122187 | 11243万 | 24.13 | 37.11 | -422.31 | | 114 | 读客文化 | 2024-09-30 一 | 9.69 | 9.27 | 10.56 | 10.72 | 9.29 | 13.92% | 7.58% | 197216 | 19886万 | 27.48 | 42.27 | -481.07 | | 115 | 读客文化 | 2024-10-08 二 | 12.30 | 10.56 | 11.76 | 12.30 | 10.58 | 11.36% | 9.48% | 246704 | 28443万 | 30.61 | 47.08 | -535.74 | | 116 | 读客文化 | 2024-10-09 三 | 11.10 | 11.76 | 9.92 | 11.11 | 9.90 | -15.65% | 5.81% | 151333 | 16005万 | 25.82 | 39.71 | -451.92 | | 117 | 读客文化 | 2024-10-10 四 | 10.21 | 9.92 | 10.37 | 10.98 | 9.95 | 4.54% | 6.42% | 167084 | 17498万 | 26.99 | 41.51 | -472.42 | | 118 | 读客文化 | 2024-10-11 五 | 10.22 | 10.37 | 9.68 | 10.25 | 9.50 | -6.65% | 4.20% | 109295 | 10761万 | 25.19 | 38.75 | -440.98 | | 119 | 读客文化 | 2024-10-14 一 | 9.75 | 9.68 | 10.10 | 10.20 | 9.57 | 4.34% | 3.51% | 91401 | 9069万 | 26.29 | 40.43 | -460.12 | | 120 | 读客文化 | 2024-10-15 二 | 10.14 | 10.10 | 10.08 | 10.55 | 9.90 | -0.20% | 3.97% | 103216 | 10591万 | 26.23 | 40.35 | -459.21 | | 121 | 读客文化 | 2024-10-16 三 | 9.90 | 10.08 | 10.18 | 10.41 | 9.75 | 0.99% | 2.99% | 77764 | 7909万 | 26.49 | 40.75 | -463.76 | | 122 | 读客文化 | 2024-10-17 四 | 10.40 | 10.18 | 10.25 | 10.60 | 10.15 | 0.69% | 3.63% | 94500 | 9805万 | 26.68 | 41.03 | -466.95 | | 123 | 读客文化 | 2024-10-18 五 | 10.23 | 10.25 | 10.45 | 10.69 | 10.05 | 1.95% | 4.25% | 110491 | 11468万 | 27.2 | 41.83 | -476.06 | | 124 | 读客文化 | 2024-10-21 一 | 10.45 | 10.45 | 10.81 | 10.98 | 10.45 | 3.44% | 4.95% | 128770 | 13909万 | 28.13 | 43.27 | -492.46 | | 125 | 读客文化 | 2024-10-22 二 | 10.81 | 10.81 | 11.42 | 12.29 | 10.81 | 5.64% | 11.30% | 294115 | 34085万 | 29.72 | 45.72 | -843.27 | | 126 | 读客文化 | 2024-10-23 三 | 11.42 | 11.42 | 10.93 | 11.52 | 10.81 | -4.29% | 8.43% | 219513 | 24332万 | 28.45 | 43.75 | -807.09 | | 127 | 读客文化 | 2024-10-24 四 | 10.76 | 10.93 | 11.04 | 11.15 | 10.66 | 1.01% | 5.34% | 139099 | 15232万 | 28.73 | 44.19 | -815.21 | | 128 | 读客文化 | 2024-10-25 五 | 10.96 | 11.04 | 11.43 | 11.50 | 10.96 | 3.53% | 5.26% | 136931 | 15500万 | 29.75 | 45.76 | -844.01 | | 129 | 读客文化 | 2024-10-28 一 | 11.44 | 11.43 | 11.85 | 12.08 | 11.30 | 3.67% | 6.12% | 159180 | 18722万 | 30.84 | 47.44 | -875.02 | | 130 | 读客文化 | 2024-10-29 二 | 13.00 | 11.85 | 11.31 | 13.40 | 11.28 | -4.56% | 9.84% | 256172 | 30357万 | 29.44 | 45.27 | -835.15 | | 131 | 读客文化 | 2024-10-30 三 | 11.35 | 11.31 | 11.18 | 11.50 | 11.03 | -1.15% | 5.42% | 141040 | 15769万 | 29.1 | 44.75 | -825.55 | | 132 | 读客文化 | 2024-10-31 四 | 11.09 | 11.18 | 11.10 | 11.33 | 10.98 | -0.72% | 4.28% | 111276 | 12406万 | 28.89 | 44.43 | -819.64 | | 133 | 读客文化 | 2024-11-01 五 | 11.07 | 11.10 | 10.53 | 11.14 | 10.48 | -5.14% | 4.28% | 111365 | 11928万 | 27.41 | 42.15 | -777.55 | | 134 | 读客文化 | 2024-11-04 一 | 10.55 | 10.53 | 10.73 | 10.75 | 10.31 | 1.90% | 2.38% | 61842 | 6552万 | 27.93 | 42.95 | -792.32 | | 135 | 读客文化 | 2024-11-05 二 | 10.68 | 10.73 | 10.99 | 11.02 | 10.68 | 2.42% | 2.84% | 73825 | 8041万 | 28.6 | 43.99 | -811.52 | | 136 | 读客文化 | 2024-11-06 三 | 11.00 | 10.99 | 10.98 | 11.15 | 10.86 | -0.09% | 3.81% | 99140 | 10936万 | 28.58 | 43.95 | -810.78 | | 137 | 读客文化 | 2024-11-07 四 | 10.83 | 10.98 | 11.18 | 11.18 | 10.79 | 1.82% | 3.57% | 93036 | 10277万 | 29.1 | 44.75 | -825.55 | | 138 | 读客文化 | 2024-11-08 五 | 11.30 | 11.18 | 11.06 | 11.46 | 11.00 | -1.07% | 3.90% | 101394 | 11385万 | 28.78 | 44.27 | -816.69 | | 139 | 读客文化 | 2024-11-11 一 | 11.02 | 11.06 | 11.55 | 11.61 | 10.97 | 4.43% | 4.87% | 126825 | 14477万 | 30.06 | 46.24 | -852.87 | | 140 | 读客文化 | 2024-11-12 二 | 11.49 | 11.55 | 11.15 | 11.61 | 11.01 | -3.46% | 4.01% | 104263 | 11793万 | 29.02 | 44.63 | -823.33 | | 141 | 读客文化 | 2024-11-13 三 | 11.09 | 11.15 | 11.47 | 11.60 | 10.98 | 2.87% | 4.64% | 120755 | 13734万 | 29.85 | 45.92 | -846.96 | | 142 | 读客文化 | 2024-11-14 四 | 11.35 | 11.47 | 10.97 | 11.66 | 10.95 | -4.36% | 4.24% | 110437 | 12525万 | 28.55 | 43.91 | -810.04 | | 143 | 读客文化 | 2024-11-15 五 | 10.82 | 10.97 | 11.01 | 11.60 | 10.82 | 0.36% | 4.62% | 120321 | 13643万 | 28.65 | 44.07 | -813 | | 144 | 读客文化 | 2024-11-18 一 | 11.03 | 11.01 | 10.09 | 11.12 | 9.95 | -8.36% | 4.82% | 125315 | 12825万 | 26.26 | 40.39 | -745.06 | | 145 | 读客文化 | 2024-11-19 二 | 10.22 | 10.09 | 10.29 | 10.30 | 9.92 | 1.98% | 3.09% | 80425 | 8115万 | 26.78 | 41.19 | -759.83 | | 146 | 读客文化 | 2024-11-20 三 | 10.27 | 10.29 | 10.76 | 10.92 | 10.09 | 4.57% | 3.01% | 78420 | 8327万 | 28 | 43.07 | -794.54 | | 147 | 读客文化 | 2024-11-21 四 | 10.76 | 10.76 | 10.88 | 11.14 | 10.65 | 1.12% | 3.92% | 102132 | 11114万 | 28.32 | 43.55 | -803.4 | | 148 | 读客文化 | 2024-11-22 五 | 10.71 | 10.88 | 10.48 | 11.26 | 10.33 | -3.68% | 3.23% | 84184 | 9157万 | 27.28 | 41.95 | -773.86 |
|
行情刷新 | 流通股东
 |
