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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.99 | 14.08 | 13.94 | 13.97 | -0.36% | 0.24 | 0.22% |
| 2025-11-19 | 14.17 | 14.21 | 13.95 | 14.02 | -1.48% | 0.34 | 0.31% |
| 2025-11-18 | 14.18 | 14.27 | 14.10 | 14.23 | +0.42% | 0.29 | 0.26% |
| 2025-11-17 | 14.37 | 14.37 | 14.14 | 14.17 | -1.05% | 0.36 | 0.32% |
| 2025-11-14 | 14.29 | 14.42 | 14.25 | 14.32 | +0.21% | 0.33 | 0.29% |
| 2025-11-13 | 14.42 | 14.46 | 14.18 | 14.29 | -0.76% | 0.64 | 0.57% |
| 2025-11-12 | 14.53 | 14.53 | 14.40 | 14.40 | -0.62% | 0.29 | 0.25% |
| 2025-11-11 | 14.40 | 14.52 | 14.31 | 14.49 | +0.77% | 0.31 | 0.27% |
| 2025-11-10 | 14.21 | 14.44 | 14.09 | 14.38 | +1.34% | 0.41 | 0.36% |
| 2025-11-07 | 14.12 | 14.22 | 14.04 | 14.19 | +0.50% | 0.27 | 0.24% |
| 2025-11-06 | 14.18 | 14.18 | 14.03 | 14.12 | -0.35% | 0.38 | 0.34% |
| 2025-11-05 | 14.15 | 14.18 | 14.05 | 14.17 | +0.07% | 0.32 | 0.28% |
| 2025-11-04 | 14.10 | 14.20 | 14.01 | 14.16 | +0.42% | 0.41 | 0.36% |
| 2025-11-03 | 14.16 | 14.20 | 13.94 | 14.10 | -0.42% | 0.64 | 0.56% |
| 2025-10-31 | 14.29 | 14.29 | 13.80 | 14.16 | -1.91% | 0.69 | 0.62% |
| 2025-10-30 | 14.56 | 14.58 | 14.42 | 14.44 | -0.68% | 0.37 | 0.31% |
| 2025-10-29 | 14.55 | 14.57 | 14.44 | 14.53 | -0.54% | 0.30 | 0.26% |
| 2025-10-28 | 14.61 | 14.64 | 14.50 | 14.61 | -0.20% | 0.37 | 0.32% |
| 2025-10-27 | 14.55 | 14.72 | 14.51 | 14.64 | +0.54% | 0.45 | 0.38% |
| 2025-10-24 | 14.59 | 14.64 | 14.49 | 14.56 | -0.20% | 0.34 | 0.29% |