新华文轩 sh.601811
12.96
-0.46%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.21 | 15.58 | 15.11 | 15.48 | +2.28% | 0.71 | 0.57% |
| 2025-08-18 | 15.13 | 15.28 | 15.03 | 15.14 | -0.26% | 0.63 | 0.51% |
| 2025-08-15 | 15.20 | 15.23 | 14.96 | 15.18 | -0.32% | 0.33 | 0.27% |
| 2025-08-14 | 15.35 | 15.40 | 15.21 | 15.23 | -0.84% | 0.37 | 0.30% |
| 2025-08-13 | 15.37 | 15.42 | 15.32 | 15.35 | -0.13% | 0.23 | 0.19% |
| 2025-08-12 | 15.32 | 15.46 | 15.27 | 15.37 | +0.32% | 0.27 | 0.22% |
| 2025-08-11 | 15.56 | 15.56 | 15.23 | 15.32 | -1.21% | 0.44 | 0.36% |
| 2025-08-08 | 15.44 | 15.59 | 15.39 | 15.51 | +0.58% | 0.37 | 0.30% |
| 2025-08-07 | 15.59 | 15.62 | 15.39 | 15.42 | -0.57% | 0.52 | 0.42% |
| 2025-08-06 | 15.24 | 15.54 | 15.18 | 15.51 | +1.95% | 0.71 | 0.57% |
| 2025-08-05 | 14.97 | 15.27 | 14.97 | 15.22 | +1.38% | 0.47 | 0.39% |
| 2025-08-04 | 14.89 | 15.03 | 14.86 | 15.01 | +0.13% | 0.37 | 0.31% |
| 2025-08-01 | 14.92 | 15.00 | 14.82 | 14.99 | +0.73% | 0.36 | 0.30% |
| 2025-07-31 | 15.16 | 15.17 | 14.83 | 14.88 | -2.14% | 0.61 | 0.51% |
| 2025-07-30 | 14.92 | 15.27 | 14.92 | 15.21 | +1.92% | 0.61 | 0.50% |
| 2025-07-29 | 14.97 | 15.08 | 14.86 | 14.92 | +0.13% | 0.44 | 0.37% |
| 2025-07-28 | 14.87 | 15.10 | 14.76 | 14.90 | +0.20% | 0.80 | 0.67% |
| 2025-07-25 | 14.69 | 14.99 | 14.66 | 14.87 | +1.14% | 0.70 | 0.59% |
| 2025-07-24 | 14.65 | 14.78 | 14.59 | 14.70 | +0.34% | 0.54 | 0.45% |
| 2025-07-23 | 14.57 | 14.83 | 14.56 | 14.65 | 0.00% | 0.73 | 0.62% |