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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.52 | 14.65 | 14.47 | 14.65 | +0.68% | 0.71 | 0.61% |
| 2025-07-21 | 14.63 | 14.66 | 14.49 | 14.55 | -0.07% | 0.79 | 0.67% |
| 2025-07-18 | 14.49 | 14.58 | 14.43 | 14.56 | +0.48% | 0.46 | 0.40% |
| 2025-07-17 | 14.37 | 14.50 | 14.34 | 14.49 | +0.89% | 0.52 | 0.45% |
| 2025-07-16 | 14.41 | 14.56 | 14.34 | 14.37 | -0.07% | 0.48 | 0.41% |
| 2025-07-15 | 14.59 | 14.62 | 14.25 | 14.38 | -1.35% | 0.54 | 0.47% |
| 2025-07-14 | 14.58 | 14.71 | 14.51 | 14.57 | -0.07% | 0.49 | 0.42% |
| 2025-07-11 | 14.60 | 14.67 | 14.53 | 14.58 | -0.20% | 0.47 | 0.40% |
| 2025-07-10 | 14.73 | 14.79 | 14.57 | 14.61 | -0.94% | 0.38 | 0.32% |
| 2025-07-09 | 14.60 | 14.80 | 14.54 | 14.75 | +1.22% | 0.39 | 0.33% |
| 2025-07-08 | 14.65 | 14.74 | 14.56 | 14.57 | -0.47% | 0.45 | 0.38% |
| 2025-07-07 | 14.53 | 14.70 | 14.45 | 14.64 | +0.75% | 0.36 | 0.31% |
| 2025-07-04 | 14.49 | 14.60 | 14.42 | 14.53 | +0.34% | 0.33 | 0.28% |
| 2025-07-03 | 14.41 | 14.52 | 14.29 | 14.49 | +0.76% | 0.33 | 0.29% |
| 2025-07-02 | 14.43 | 14.45 | 14.34 | 14.38 | -0.41% | 0.24 | 0.21% |
| 2025-07-01 | 14.38 | 14.48 | 14.23 | 14.44 | +0.41% | 0.45 | 0.39% |
| 2025-06-30 | 14.39 | 14.41 | 14.28 | 14.38 | +0.21% | 0.30 | 0.26% |
| 2025-06-27 | 14.36 | 14.52 | 14.32 | 14.35 | -0.41% | 0.36 | 0.32% |
| 2025-06-26 | 14.36 | 14.63 | 14.31 | 14.41 | +0.83% | 0.53 | 0.46% |
| 2025-06-25 | 14.19 | 14.32 | 14.12 | 14.29 | +0.70% | 0.43 | 0.37% |