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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.60 | 2.62 | 2.53 | 2.55 | -1.92% | 0.97 | 1.42% |
| 2025-11-18 | 2.66 | 2.68 | 2.58 | 2.60 | -2.26% | 1.30 | 1.87% |
| 2025-11-17 | 2.61 | 2.67 | 2.59 | 2.66 | +1.14% | 1.14 | 1.63% |
| 2025-11-14 | 2.63 | 2.69 | 2.61 | 2.63 | +0.38% | 1.29 | 1.84% |
| 2025-11-13 | 2.60 | 2.63 | 2.58 | 2.62 | +0.38% | 0.87 | 1.26% |
| 2025-11-12 | 2.65 | 2.66 | 2.60 | 2.61 | -1.14% | 1.12 | 1.59% |
| 2025-11-11 | 2.62 | 2.66 | 2.59 | 2.64 | +1.15% | 1.44 | 2.05% |
| 2025-11-10 | 2.54 | 2.62 | 2.52 | 2.61 | +2.76% | 1.56 | 2.27% |
| 2025-11-07 | 2.56 | 2.60 | 2.54 | 2.54 | -1.55% | 1.10 | 1.61% |
| 2025-11-06 | 2.64 | 2.65 | 2.56 | 2.58 | -2.64% | 1.63 | 2.38% |
| 2025-11-05 | 2.60 | 2.71 | 2.59 | 2.65 | +0.76% | 1.84 | 2.60% |
| 2025-11-04 | 2.62 | 2.63 | 2.56 | 2.63 | +1.15% | 1.86 | 2.69% |
| 2025-11-03 | 2.54 | 2.61 | 2.50 | 2.60 | +2.77% | 2.21 | 3.21% |
| 2025-10-31 | 2.45 | 2.62 | 2.44 | 2.53 | +3.27% | 2.29 | 3.37% |
| 2025-10-30 | 2.52 | 2.57 | 2.45 | 2.45 | -2.39% | 1.62 | 2.43% |
| 2025-10-29 | 2.48 | 2.53 | 2.47 | 2.51 | +0.80% | 0.84 | 1.27% |
| 2025-10-28 | 2.51 | 2.51 | 2.48 | 2.49 | -0.40% | 0.74 | 1.11% |
| 2025-10-27 | 2.53 | 2.55 | 2.49 | 2.50 | -0.79% | 0.91 | 1.36% |
| 2025-10-24 | 2.57 | 2.61 | 2.52 | 2.52 | -1.95% | 1.00 | 1.47% |
| 2025-10-23 | 2.57 | 2.58 | 2.52 | 2.57 | 0.00% | 0.92 | 1.35% |