文投控股 sh.600715
1.91
-0.52%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.92 | 1.93 | 1.90 | 1.91 | -0.52% | 0.39 | 0.72% |
| 2026-05-21 | 1.96 | 1.97 | 1.91 | 1.92 | -2.04% | 0.44 | 0.80% |
| 2026-05-20 | 1.99 | 1.99 | 1.95 | 1.96 | -1.51% | 0.39 | 0.69% |
| 2026-05-19 | 1.96 | 2.00 | 1.96 | 1.99 | +1.02% | 0.40 | 0.71% |
| 2026-05-18 | 1.99 | 2.00 | 1.96 | 1.97 | -1.50% | 0.57 | 1.01% |
| 2026-05-15 | 1.99 | 2.01 | 1.98 | 2.00 | 0.00% | 0.55 | 0.97% |
| 2026-05-14 | 2.04 | 2.04 | 1.99 | 2.00 | -1.96% | 0.80 | 1.40% |
| 2026-05-13 | 2.03 | 2.04 | 2.01 | 2.04 | +0.49% | 0.60 | 1.04% |
| 2026-05-12 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 0.77 | 1.32% |
| 2026-05-11 | 2.07 | 2.10 | 2.05 | 2.07 | -0.96% | 0.97 | 1.64% |
| 2026-05-08 | 2.03 | 2.18 | 2.03 | 2.09 | +2.96% | 1.58 | 2.63% |
| 2026-05-07 | 2.05 | 2.06 | 2.01 | 2.03 | -1.46% | 0.92 | 1.59% |
| 2026-05-06 | 2.03 | 2.06 | 2.02 | 2.06 | +0.98% | 0.95 | 1.63% |
| 2026-04-30 | 2.03 | 2.06 | 2.02 | 2.04 | -0.49% | 1.05 | 1.79% |
| 2026-04-29 | 2.00 | 2.07 | 2.00 | 2.05 | +1.99% | 0.98 | 1.67% |
| 2026-04-28 | 2.04 | 2.05 | 2.00 | 2.01 | -1.95% | 0.82 | 1.41% |
| 2026-04-27 | 2.04 | 2.06 | 1.98 | 2.05 | 0.00% | 1.17 | 2.02% |
| 2026-04-24 | 2.12 | 2.13 | 2.04 | 2.05 | -4.21% | 1.52 | 2.57% |
| 2026-04-23 | 2.11 | 2.20 | 2.11 | 2.14 | +0.47% | 2.08 | 3.39% |
| 2026-04-22 | 2.20 | 2.21 | 2.11 | 2.13 | -4.05% | 3.41 | 5.57% |