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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.29 | 2.31 | 2.21 | 2.22 | -2.63% | 1.13 | 1.77% |
| 2026-01-15 | 2.30 | 2.32 | 2.26 | 2.28 | -2.15% | 1.14 | 1.74% |
| 2026-01-14 | 2.30 | 2.37 | 2.29 | 2.33 | +0.87% | 1.79 | 2.68% |
| 2026-01-13 | 2.32 | 2.38 | 2.27 | 2.31 | -0.43% | 1.91 | 2.87% |
| 2026-01-12 | 2.25 | 2.34 | 2.25 | 2.32 | +3.11% | 1.63 | 2.47% |
| 2026-01-09 | 2.23 | 2.26 | 2.21 | 2.25 | +0.90% | 0.99 | 1.55% |
| 2026-01-08 | 2.20 | 2.24 | 2.19 | 2.23 | +0.91% | 0.95 | 1.50% |
| 2026-01-07 | 2.24 | 2.25 | 2.19 | 2.21 | -1.34% | 0.91 | 1.44% |
| 2026-01-06 | 2.19 | 2.25 | 2.18 | 2.24 | +1.82% | 1.20 | 1.88% |
| 2026-01-05 | 2.18 | 2.22 | 2.17 | 2.20 | +0.92% | 0.73 | 1.16% |
| 2025-12-31 | 2.18 | 2.19 | 2.15 | 2.18 | -0.46% | 0.67 | 1.08% |
| 2025-12-30 | 2.17 | 2.22 | 2.15 | 2.19 | +0.92% | 0.81 | 1.30% |
| 2025-12-29 | 2.21 | 2.23 | 2.16 | 2.17 | -1.36% | 0.68 | 1.08% |
| 2025-12-26 | 2.22 | 2.24 | 2.20 | 2.20 | -1.35% | 0.64 | 1.01% |
| 2025-12-25 | 2.23 | 2.25 | 2.23 | 2.23 | 0.00% | 0.47 | 0.74% |
| 2025-12-24 | 2.24 | 2.25 | 2.22 | 2.23 | -0.89% | 0.44 | 0.70% |
| 2025-12-23 | 2.30 | 2.30 | 2.24 | 2.25 | -2.17% | 0.57 | 0.89% |
| 2025-12-22 | 2.30 | 2.37 | 2.29 | 2.30 | +0.88% | 0.79 | 1.19% |
| 2025-12-19 | 2.24 | 2.29 | 2.23 | 2.28 | +1.33% | 0.80 | 1.23% |
| 2025-12-18 | 2.19 | 2.28 | 2.17 | 2.25 | +2.27% | 0.93 | 1.44% |