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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.19 | 2.21 | 2.13 | 2.20 | +0.46% | 0.83 | 1.32% |
| 2025-12-16 | 2.28 | 2.30 | 2.17 | 2.19 | -5.60% | 1.79 | 2.84% |
| 2025-12-15 | 2.32 | 2.35 | 2.28 | 2.32 | -0.85% | 0.71 | 1.15% |
| 2025-12-12 | 2.34 | 2.36 | 2.32 | 2.34 | 0.00% | 0.50 | 0.80% |
| 2025-12-11 | 2.41 | 2.44 | 2.34 | 2.34 | -2.90% | 0.80 | 1.26% |
| 2025-12-10 | 2.37 | 2.42 | 2.35 | 2.41 | +1.26% | 0.79 | 1.24% |
| 2025-12-09 | 2.41 | 2.43 | 2.37 | 2.38 | -1.65% | 0.67 | 1.05% |
| 2025-12-08 | 2.41 | 2.42 | 2.40 | 2.42 | -0.41% | 0.69 | 1.07% |
| 2025-12-05 | 2.43 | 2.44 | 2.40 | 2.43 | +0.41% | 0.52 | 0.80% |
| 2025-12-04 | 2.44 | 2.45 | 2.41 | 2.42 | -0.82% | 0.55 | 0.85% |
| 2025-12-03 | 2.46 | 2.48 | 2.43 | 2.44 | -1.21% | 0.64 | 0.99% |
| 2025-12-02 | 2.53 | 2.53 | 2.46 | 2.47 | -2.37% | 1.04 | 1.57% |
| 2025-12-01 | 2.55 | 2.65 | 2.53 | 2.53 | +0.40% | 1.46 | 2.13% |
| 2025-11-28 | 2.45 | 2.53 | 2.43 | 2.52 | +2.44% | 0.98 | 1.49% |
| 2025-11-27 | 2.51 | 2.53 | 2.45 | 2.46 | -2.38% | 1.39 | 2.10% |
| 2025-11-26 | 2.50 | 2.55 | 2.47 | 2.52 | +0.80% | 1.17 | 1.75% |
| 2025-11-25 | 2.48 | 2.53 | 2.47 | 2.50 | +1.21% | 0.83 | 1.24% |
| 2025-11-24 | 2.46 | 2.49 | 2.42 | 2.47 | +1.23% | 0.79 | 1.21% |
| 2025-11-21 | 2.49 | 2.53 | 2.43 | 2.44 | -2.79% | 1.15 | 1.75% |
| 2025-11-20 | 2.55 | 2.56 | 2.49 | 2.51 | -1.57% | 0.94 | 1.40% |