新华文轩 sh.601811
12.97
+0.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.36 | 13.61 | 13.31 | 13.55 | +1.04% | 0.32 | 0.30% |
| 2025-12-17 | 13.50 | 13.51 | 13.22 | 13.41 | -0.07% | 0.37 | 0.35% |
| 2025-12-16 | 13.56 | 13.64 | 13.41 | 13.42 | -1.03% | 0.23 | 0.22% |
| 2025-12-15 | 13.55 | 13.60 | 13.46 | 13.56 | -0.37% | 0.21 | 0.20% |
| 2025-12-12 | 13.71 | 13.73 | 13.56 | 13.61 | -0.58% | 0.41 | 0.38% |
| 2025-12-11 | 13.86 | 13.93 | 13.68 | 13.69 | -1.58% | 0.31 | 0.28% |
| 2025-12-10 | 13.82 | 13.95 | 13.80 | 13.91 | -0.14% | 0.23 | 0.21% |
| 2025-12-09 | 13.88 | 14.00 | 13.81 | 13.93 | +0.36% | 0.28 | 0.26% |
| 2025-12-08 | 13.95 | 13.99 | 13.88 | 13.88 | -0.43% | 0.26 | 0.24% |
| 2025-12-05 | 14.07 | 14.07 | 13.85 | 13.94 | -0.99% | 0.30 | 0.27% |
| 2025-12-04 | 14.02 | 14.11 | 13.95 | 14.08 | +0.93% | 0.25 | 0.22% |
| 2025-12-03 | 14.08 | 14.10 | 13.88 | 13.95 | -0.92% | 0.32 | 0.29% |
| 2025-12-02 | 14.04 | 14.10 | 14.00 | 14.08 | +0.43% | 0.29 | 0.26% |
| 2025-12-01 | 13.92 | 14.08 | 13.90 | 14.02 | +0.50% | 0.30 | 0.27% |
| 2025-11-28 | 13.91 | 14.03 | 13.85 | 13.95 | -0.07% | 0.22 | 0.20% |
| 2025-11-27 | 14.07 | 14.10 | 13.92 | 13.96 | -0.43% | 0.24 | 0.21% |
| 2025-11-26 | 14.11 | 14.24 | 13.99 | 14.02 | -0.57% | 0.30 | 0.27% |
| 2025-11-25 | 14.15 | 14.30 | 14.10 | 14.10 | +0.14% | 0.40 | 0.36% |
| 2025-11-24 | 13.85 | 14.17 | 13.75 | 14.08 | +1.81% | 0.46 | 0.41% |
| 2025-11-21 | 13.96 | 14.02 | 13.75 | 13.83 | -1.00% | 0.64 | 0.58% |