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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.06 | 14.20 | 14.00 | 14.19 | +1.41% | 0.44 | 0.39% |
| 2025-06-23 | 14.31 | 14.42 | 13.99 | 13.99 | -2.68% | 0.63 | 0.56% |
| 2025-06-20 | 14.60 | 14.63 | 14.37 | 14.38 | -1.82% | 0.44 | 0.37% |
| 2025-06-19 | 14.46 | 14.67 | 14.39 | 14.64 | +1.23% | 0.41 | 0.35% |
| 2025-06-18 | 14.41 | 14.54 | 14.31 | 14.47 | +0.21% | 0.35 | 0.30% |
| 2025-06-17 | 14.60 | 14.70 | 14.36 | 14.44 | -1.35% | 0.42 | 0.36% |
| 2025-06-16 | 14.52 | 14.79 | 14.42 | 14.63 | +0.75% | 0.49 | 0.42% |
| 2025-06-13 | 14.82 | 14.85 | 14.42 | 14.52 | -2.32% | 0.62 | 0.53% |
| 2025-06-12 | 14.86 | 15.04 | 14.78 | 14.87 | -0.33% | 0.43 | 0.36% |
| 2025-06-11 | 14.72 | 14.98 | 14.72 | 14.92 | +1.96% | 0.50 | 0.42% |
| 2025-06-10 | 14.91 | 14.99 | 14.54 | 14.63 | -1.79% | 0.53 | 0.45% |
| 2025-06-09 | 14.91 | 15.02 | 14.76 | 14.90 | -0.07% | 0.51 | 0.43% |
| 2025-06-06 | 15.00 | 15.03 | 14.89 | 14.91 | -0.33% | 0.34 | 0.28% |
| 2025-06-05 | 15.06 | 15.11 | 14.89 | 14.96 | -0.57% | 0.41 | 0.33% |
| 2025-06-04 | 14.98 | 15.27 | 14.84 | 15.05 | +0.26% | 0.73 | 0.59% |
| 2025-06-03 | 14.90 | 15.44 | 14.87 | 15.01 | +0.32% | 1.22 | 0.98% |
| 2025-05-30 | 14.75 | 15.17 | 14.72 | 14.96 | +1.24% | 0.74 | 0.60% |
| 2025-05-29 | 14.76 | 14.84 | 14.61 | 14.78 | +0.13% | 0.40 | 0.33% |
| 2025-05-28 | 14.68 | 14.79 | 14.54 | 14.76 | +0.85% | 0.29 | 0.24% |
| 2025-05-27 | 14.62 | 14.72 | 14.54 | 14.63 | +0.26% | 0.21 | 0.17% |