ST文峰 sh.601010
1.54
-3.75%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.81 | 2.82 | 2.69 | 2.72 | -2.86% | 1.28 | 2.53% |
| 2025-11-19 | 2.76 | 2.84 | 2.76 | 2.80 | +1.08% | 1.42 | 2.75% |
| 2025-11-18 | 2.82 | 2.83 | 2.72 | 2.77 | -2.12% | 1.16 | 2.27% |
| 2025-11-17 | 2.81 | 2.85 | 2.79 | 2.83 | +0.35% | 0.86 | 1.65% |
| 2025-11-14 | 2.81 | 2.87 | 2.80 | 2.82 | 0.00% | 1.11 | 2.12% |
| 2025-11-13 | 2.78 | 2.82 | 2.76 | 2.82 | +1.08% | 1.14 | 2.21% |
| 2025-11-12 | 2.80 | 2.83 | 2.77 | 2.79 | 0.00% | 1.01 | 1.96% |
| 2025-11-11 | 2.74 | 2.82 | 2.72 | 2.79 | +1.82% | 1.51 | 2.93% |
| 2025-11-10 | 2.68 | 2.74 | 2.66 | 2.74 | +2.24% | 1.18 | 2.35% |
| 2025-11-07 | 2.69 | 2.72 | 2.68 | 2.68 | -0.37% | 0.57 | 1.14% |
| 2025-11-06 | 2.72 | 2.72 | 2.68 | 2.69 | -1.10% | 0.74 | 1.49% |
| 2025-11-05 | 2.68 | 2.73 | 2.66 | 2.72 | +1.12% | 1.07 | 2.13% |
| 2025-11-04 | 2.67 | 2.69 | 2.65 | 2.69 | +0.37% | 0.71 | 1.44% |
| 2025-11-03 | 2.64 | 2.68 | 2.64 | 2.68 | +0.75% | 0.46 | 0.94% |
| 2025-10-31 | 2.63 | 2.66 | 2.62 | 2.66 | +0.76% | 0.47 | 0.96% |
| 2025-10-30 | 2.66 | 2.67 | 2.63 | 2.64 | -1.12% | 0.58 | 1.19% |
| 2025-10-29 | 2.69 | 2.69 | 2.65 | 2.67 | -0.74% | 0.46 | 0.94% |
| 2025-10-28 | 2.69 | 2.70 | 2.67 | 2.69 | -0.37% | 0.49 | 0.98% |
| 2025-10-27 | 2.69 | 2.71 | 2.67 | 2.70 | +0.37% | 0.63 | 1.28% |
| 2025-10-24 | 2.73 | 2.74 | 2.68 | 2.69 | -1.10% | 0.76 | 1.52% |