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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.83 | 14.05 | 13.74 | 13.88 | +0.29% | 1.02 | 0.93% |
| 2026-04-20 | 14.08 | 14.10 | 13.68 | 13.84 | -2.19% | 1.58 | 1.44% |
| 2026-04-17 | 14.26 | 14.31 | 14.11 | 14.15 | -1.32% | 0.88 | 0.78% |
| 2026-04-16 | 14.31 | 14.37 | 14.14 | 14.34 | -0.76% | 1.15 | 1.02% |
| 2026-04-15 | 14.15 | 14.45 | 14.00 | 14.45 | +1.26% | 1.37 | 1.21% |
| 2026-04-14 | 14.64 | 14.66 | 14.13 | 14.27 | -2.66% | 1.85 | 1.63% |
| 2026-04-13 | 14.96 | 14.97 | 14.25 | 14.66 | -4.87% | 2.95 | 2.56% |
| 2026-04-10 | 15.24 | 16.16 | 14.96 | 15.41 | -3.26% | 3.93 | 3.22% |
| 2026-04-09 | 15.00 | 15.93 | 14.50 | 15.93 | +10.01% | 3.90 | 3.24% |
| 2026-04-08 | 13.98 | 14.59 | 13.85 | 14.48 | +4.10% | 1.75 | 1.55% |
| 2026-04-07 | 13.57 | 13.91 | 13.47 | 13.91 | +2.51% | 0.51 | 0.47% |
| 2026-04-03 | 13.73 | 13.78 | 13.47 | 13.57 | -1.17% | 0.34 | 0.32% |
| 2026-04-02 | 13.74 | 13.78 | 13.58 | 13.73 | -0.15% | 0.33 | 0.31% |
| 2026-04-01 | 13.62 | 13.75 | 13.52 | 13.75 | +1.70% | 0.40 | 0.37% |
| 2026-03-31 | 13.48 | 13.72 | 13.41 | 13.52 | +0.30% | 0.31 | 0.28% |
| 2026-03-30 | 13.29 | 13.50 | 13.20 | 13.48 | +0.97% | 0.39 | 0.37% |
| 2026-03-27 | 13.38 | 13.59 | 13.25 | 13.35 | -0.30% | 0.54 | 0.51% |
| 2026-03-26 | 13.47 | 13.58 | 13.30 | 13.39 | -0.96% | 0.45 | 0.42% |
| 2026-03-25 | 13.26 | 13.54 | 13.20 | 13.52 | +1.96% | 0.37 | 0.35% |
| 2026-03-24 | 12.98 | 13.27 | 12.88 | 13.26 | +3.92% | 0.41 | 0.40% |