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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.78 | 15.78 | 14.95 | 15.11 | -3.51% | 1.25 | 1.04% |
| 2026-01-15 | 15.37 | 15.80 | 15.12 | 15.66 | +1.42% | 1.47 | 1.19% |
| 2026-01-14 | 15.30 | 16.40 | 15.15 | 15.44 | 0.00% | 2.70 | 2.17% |
| 2026-01-13 | 15.12 | 15.60 | 14.90 | 15.44 | +2.12% | 1.78 | 1.46% |
| 2026-01-12 | 14.96 | 15.35 | 14.63 | 15.12 | +3.07% | 1.77 | 1.50% |
| 2026-01-09 | 14.00 | 15.32 | 14.00 | 14.67 | +4.86% | 2.04 | 1.76% |
| 2026-01-08 | 13.87 | 14.00 | 13.75 | 13.99 | +0.65% | 0.37 | 0.33% |
| 2026-01-07 | 13.74 | 14.08 | 13.68 | 13.90 | +1.53% | 0.83 | 0.75% |
| 2026-01-06 | 13.60 | 13.73 | 13.53 | 13.69 | +0.22% | 0.36 | 0.33% |
| 2026-01-05 | 13.41 | 13.72 | 13.33 | 13.66 | +1.79% | 0.38 | 0.35% |
| 2025-12-31 | 13.37 | 13.50 | 13.36 | 13.42 | +0.37% | 0.23 | 0.22% |
| 2025-12-30 | 13.49 | 13.51 | 13.32 | 13.37 | -0.45% | 0.23 | 0.22% |
| 2025-12-29 | 13.49 | 13.51 | 13.40 | 13.43 | -0.30% | 0.26 | 0.24% |
| 2025-12-26 | 13.53 | 13.56 | 13.46 | 13.47 | -0.37% | 0.20 | 0.18% |
| 2025-12-25 | 13.53 | 13.53 | 13.44 | 13.52 | +0.45% | 0.15 | 0.14% |
| 2025-12-24 | 13.49 | 13.50 | 13.39 | 13.46 | 0.00% | 0.13 | 0.12% |
| 2025-12-23 | 13.45 | 13.51 | 13.38 | 13.46 | +0.07% | 0.17 | 0.16% |
| 2025-12-22 | 13.69 | 13.78 | 13.45 | 13.45 | -1.10% | 0.25 | 0.24% |
| 2025-12-19 | 13.58 | 13.69 | 13.50 | 13.60 | +0.37% | 0.28 | 0.26% |
| 2025-12-18 | 13.36 | 13.61 | 13.31 | 13.55 | +1.04% | 0.32 | 0.30% |