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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.57 | 14.73 | 14.51 | 14.59 | +0.13% | 0.26 | 0.22% |
| 2025-05-23 | 14.68 | 14.81 | 14.50 | 14.57 | -0.98% | 0.41 | 0.34% |
| 2025-05-22 | 14.83 | 14.84 | 14.56 | 14.72 | -0.78% | 0.48 | 0.40% |
| 2025-05-21 | 14.70 | 14.85 | 14.65 | 14.83 | +0.78% | 0.31 | 0.26% |
| 2025-05-20 | 14.69 | 14.84 | 14.61 | 14.72 | +0.13% | 0.44 | 0.36% |
| 2025-05-19 | 14.51 | 14.76 | 14.39 | 14.70 | +1.59% | 0.50 | 0.41% |
| 2025-05-16 | 14.42 | 14.50 | 14.35 | 14.47 | 0.00% | 0.26 | 0.22% |
| 2025-05-15 | 14.44 | 14.52 | 14.32 | 14.47 | +0.13% | 0.46 | 0.39% |
| 2025-05-14 | 14.64 | 14.65 | 14.44 | 14.45 | -1.38% | 0.50 | 0.42% |
| 2025-05-13 | 14.64 | 14.77 | 14.57 | 14.65 | +0.07% | 0.41 | 0.34% |
| 2025-05-12 | 14.83 | 14.87 | 14.57 | 14.64 | -1.10% | 0.74 | 0.61% |
| 2025-05-09 | 14.88 | 14.88 | 14.66 | 14.81 | -0.84% | 0.49 | 0.40% |
| 2025-05-08 | 14.77 | 14.97 | 14.60 | 14.93 | +0.78% | 0.69 | 0.56% |
| 2025-05-07 | 14.74 | 14.87 | 14.66 | 14.81 | +1.05% | 0.76 | 0.63% |
| 2025-05-06 | 14.95 | 14.98 | 14.55 | 14.66 | -0.91% | 1.11 | 0.92% |