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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.29 | 2.39 | 2.29 | 2.33 | +2.64% | 0.88 | 1.42% |
| 2025-06-23 | 2.26 | 2.29 | 2.24 | 2.27 | +0.44% | 0.46 | 0.77% |
| 2025-06-20 | 2.30 | 2.33 | 2.24 | 2.26 | -0.88% | 0.69 | 1.14% |
| 2025-06-19 | 2.30 | 2.34 | 2.27 | 2.28 | -1.72% | 0.67 | 1.09% |
| 2025-06-18 | 2.36 | 2.38 | 2.32 | 2.32 | -2.52% | 0.77 | 1.23% |
| 2025-06-17 | 2.41 | 2.43 | 2.36 | 2.38 | -0.83% | 0.77 | 1.20% |
| 2025-06-16 | 2.36 | 2.42 | 2.36 | 2.40 | +0.42% | 0.82 | 1.28% |
| 2025-06-13 | 2.46 | 2.46 | 2.37 | 2.39 | -2.85% | 0.98 | 1.54% |
| 2025-06-12 | 2.47 | 2.50 | 2.45 | 2.46 | -0.40% | 0.94 | 1.42% |
| 2025-06-11 | 2.47 | 2.54 | 2.46 | 2.47 | -0.80% | 1.16 | 1.75% |
| 2025-06-10 | 2.50 | 2.53 | 2.44 | 2.49 | -0.40% | 1.78 | 2.69% |
| 2025-06-09 | 2.39 | 2.53 | 2.36 | 2.50 | +3.73% | 2.60 | 3.98% |
| 2025-06-06 | 2.33 | 2.54 | 2.31 | 2.41 | +4.33% | 3.06 | 4.72% |
| 2025-06-05 | 2.36 | 2.37 | 2.30 | 2.31 | -2.12% | 0.78 | 1.26% |
| 2025-06-04 | 2.33 | 2.39 | 2.33 | 2.36 | +1.29% | 1.07 | 1.69% |
| 2025-06-03 | 2.30 | 2.38 | 2.28 | 2.33 | +0.87% | 0.91 | 1.47% |
| 2025-05-30 | 2.31 | 2.35 | 2.29 | 2.31 | +0.43% | 0.72 | 1.17% |
| 2025-05-29 | 2.30 | 2.32 | 2.27 | 2.30 | 0.00% | 0.40 | 0.65% |
| 2025-05-28 | 2.27 | 2.32 | 2.24 | 2.30 | +1.32% | 0.65 | 1.07% |
| 2025-05-27 | 2.26 | 2.27 | 2.24 | 2.27 | 0.00% | 0.28 | 0.47% |