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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.52 | 14.58 | 14.21 | 14.22 | -2.00% | 0.55 | 0.49% |
| 2026-02-12 | 14.93 | 14.94 | 14.45 | 14.51 | -2.94% | 0.98 | 0.85% |
| 2026-02-11 | 15.20 | 15.24 | 14.66 | 14.95 | -1.45% | 1.23 | 1.04% |
| 2026-02-10 | 14.91 | 15.45 | 14.91 | 15.17 | +1.88% | 1.56 | 1.30% |
| 2026-02-09 | 14.84 | 14.99 | 14.56 | 14.89 | +1.50% | 0.88 | 0.76% |
| 2026-02-06 | 15.03 | 15.10 | 14.61 | 14.67 | -2.72% | 1.21 | 1.03% |
| 2026-02-05 | 15.06 | 15.21 | 15.01 | 15.08 | -0.26% | 0.74 | 0.62% |
| 2026-02-04 | 15.55 | 15.77 | 15.07 | 15.12 | -2.95% | 1.20 | 0.99% |
| 2026-02-03 | 15.73 | 16.48 | 15.42 | 15.58 | -0.89% | 2.56 | 2.04% |
| 2026-02-02 | 15.62 | 16.29 | 15.55 | 15.72 | +0.96% | 2.23 | 1.77% |
| 2026-01-30 | 15.74 | 15.94 | 15.50 | 15.57 | -1.46% | 0.93 | 0.75% |
| 2026-01-29 | 15.19 | 15.85 | 15.05 | 15.80 | +3.74% | 1.17 | 0.95% |
| 2026-01-28 | 15.10 | 15.38 | 14.97 | 15.23 | +0.40% | 0.55 | 0.46% |
| 2026-01-27 | 15.30 | 15.40 | 14.91 | 15.17 | -0.98% | 0.71 | 0.60% |
| 2026-01-26 | 15.20 | 15.54 | 15.14 | 15.32 | +1.19% | 0.93 | 0.77% |
| 2026-01-23 | 15.05 | 15.27 | 14.96 | 15.14 | +1.68% | 0.74 | 0.62% |
| 2026-01-22 | 14.87 | 14.97 | 14.70 | 14.89 | +0.27% | 0.53 | 0.45% |
| 2026-01-21 | 15.16 | 15.21 | 14.77 | 14.85 | -2.37% | 0.75 | 0.63% |
| 2026-01-20 | 15.28 | 15.45 | 15.05 | 15.21 | +0.20% | 0.67 | 0.56% |
| 2026-01-19 | 15.08 | 15.46 | 15.02 | 15.18 | +0.46% | 0.78 | 0.64% |