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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.01 | 2.22 | 2.01 | 2.22 | +9.90% | 3.28 | 5.25% |
| 2026-04-20 | 2.02 | 2.03 | 2.00 | 2.02 | 0.00% | 0.50 | 0.86% |
| 2026-04-17 | 2.00 | 2.04 | 1.98 | 2.02 | +0.50% | 0.66 | 1.15% |
| 2026-04-16 | 1.99 | 2.02 | 1.98 | 2.01 | +1.00% | 0.65 | 1.13% |
| 2026-04-15 | 2.01 | 2.01 | 1.98 | 1.99 | -0.99% | 0.42 | 0.74% |
| 2026-04-14 | 2.00 | 2.02 | 1.98 | 2.01 | +0.50% | 0.50 | 0.87% |
| 2026-04-13 | 1.99 | 2.02 | 1.98 | 2.00 | 0.00% | 0.37 | 0.64% |
| 2026-04-10 | 2.01 | 2.03 | 2.00 | 2.00 | 0.00% | 0.47 | 0.81% |
| 2026-04-09 | 2.03 | 2.03 | 1.99 | 2.00 | -1.96% | 0.52 | 0.90% |
| 2026-04-08 | 2.00 | 2.04 | 1.99 | 2.04 | +3.03% | 0.66 | 1.15% |
| 2026-04-07 | 1.94 | 1.98 | 1.93 | 1.98 | +2.06% | 0.37 | 0.65% |
| 2026-04-03 | 1.98 | 1.99 | 1.93 | 1.94 | -1.52% | 0.43 | 0.78% |
| 2026-04-02 | 2.02 | 2.03 | 1.96 | 1.97 | -2.96% | 0.54 | 0.95% |
| 2026-04-01 | 2.00 | 2.03 | 1.97 | 2.03 | +2.53% | 0.69 | 1.20% |
| 2026-03-31 | 1.99 | 2.04 | 1.98 | 1.98 | -1.00% | 0.61 | 1.06% |
| 2026-03-30 | 1.98 | 2.01 | 1.95 | 2.00 | 0.00% | 0.49 | 0.86% |
| 2026-03-27 | 1.95 | 2.01 | 1.94 | 2.00 | +1.52% | 0.54 | 0.95% |
| 2026-03-26 | 2.00 | 2.03 | 1.96 | 1.97 | -1.50% | 0.55 | 0.97% |
| 2026-03-25 | 1.96 | 2.01 | 1.96 | 2.00 | +1.52% | 0.62 | 1.09% |
| 2026-03-24 | 1.94 | 1.98 | 1.92 | 1.97 | +3.14% | 0.66 | 1.19% |