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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.06 | 3.08 | 2.97 | 3.02 | -1.63% | 3.76 | 4.69% |
| 2025-09-15 | 3.09 | 3.14 | 3.01 | 3.07 | -1.60% | 4.66 | 5.69% |
| 2025-09-12 | 3.03 | 3.27 | 3.03 | 3.12 | +3.31% | 6.57 | 7.89% |
| 2025-09-11 | 2.99 | 3.06 | 2.92 | 3.02 | -0.33% | 4.67 | 5.89% |
| 2025-09-10 | 2.99 | 3.13 | 2.97 | 3.03 | +2.02% | 7.07 | 8.71% |
| 2025-09-09 | 2.71 | 2.97 | 2.66 | 2.97 | +10.00% | 3.38 | 4.35% |
| 2025-09-08 | 2.69 | 2.81 | 2.68 | 2.70 | +0.37% | 3.55 | 4.90% |
| 2025-09-05 | 2.79 | 2.84 | 2.63 | 2.69 | -7.56% | 5.68 | 7.93% |
| 2025-09-04 | 3.20 | 3.20 | 2.91 | 2.91 | -9.91% | 5.74 | 7.21% |
| 2025-09-03 | 2.95 | 3.23 | 2.90 | 3.23 | +9.86% | 8.30 | 9.76% |
| 2025-09-02 | 2.98 | 3.16 | 2.93 | 2.94 | +0.34% | 7.01 | 8.71% |
| 2025-09-01 | 2.67 | 2.93 | 2.58 | 2.93 | +10.15% | 5.53 | 7.30% |
| 2025-08-29 | 2.77 | 2.78 | 2.65 | 2.66 | -2.56% | 3.31 | 4.61% |
| 2025-08-28 | 2.55 | 2.80 | 2.55 | 2.73 | +5.41% | 5.35 | 7.48% |
| 2025-08-27 | 2.60 | 2.66 | 2.54 | 2.59 | -1.15% | 4.62 | 6.66% |
| 2025-08-26 | 2.49 | 2.70 | 2.49 | 2.62 | +3.56% | 7.52 | 10.76% |
| 2025-08-25 | 2.31 | 2.53 | 2.30 | 2.53 | +10.00% | 5.93 | 8.94% |
| 2025-08-22 | 2.30 | 2.32 | 2.29 | 2.30 | 0.00% | 0.90 | 1.47% |
| 2025-08-21 | 2.31 | 2.32 | 2.29 | 2.30 | 0.00% | 0.97 | 1.59% |
| 2025-08-20 | 2.31 | 2.31 | 2.28 | 2.30 | -0.43% | 0.73 | 1.19% |