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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.57 | 14.64 | 14.44 | 14.59 | +0.34% | 0.51 | 0.44% |
| 2025-10-22 | 14.62 | 14.75 | 14.49 | 14.54 | -0.34% | 0.44 | 0.37% |
| 2025-10-21 | 14.56 | 14.67 | 14.41 | 14.59 | 0.00% | 0.40 | 0.34% |
| 2025-10-20 | 14.60 | 14.66 | 14.37 | 14.59 | 0.00% | 0.43 | 0.37% |
| 2025-10-17 | 14.70 | 14.85 | 14.57 | 14.59 | -1.07% | 0.39 | 0.33% |
| 2025-10-16 | 14.66 | 14.84 | 14.59 | 14.75 | +0.54% | 0.39 | 0.33% |
| 2025-10-15 | 14.63 | 14.70 | 14.56 | 14.67 | +0.13% | 0.38 | 0.32% |
| 2025-10-14 | 14.52 | 14.69 | 14.49 | 14.65 | +0.88% | 0.58 | 0.49% |
| 2025-10-13 | 14.55 | 14.68 | 14.41 | 14.52 | -1.93% | 0.52 | 0.44% |
| 2025-10-10 | 14.52 | 14.85 | 14.48 | 14.81 | +1.49% | 0.60 | 0.51% |
| 2025-10-09 | 14.42 | 14.61 | 14.32 | 14.59 | +1.23% | 0.52 | 0.45% |
| 2025-09-30 | 14.55 | 14.59 | 14.40 | 14.42 | -0.95% | 0.34 | 0.29% |
| 2025-09-29 | 14.57 | 14.62 | 14.41 | 14.55 | -0.54% | 0.38 | 0.33% |
| 2025-09-26 | 14.69 | 14.69 | 14.39 | 14.63 | +0.41% | 0.35 | 0.30% |
| 2025-09-25 | 14.66 | 14.67 | 14.49 | 14.57 | -0.81% | 0.35 | 0.30% |
| 2025-09-24 | 14.47 | 14.69 | 14.37 | 14.69 | +1.85% | 0.38 | 0.32% |
| 2025-09-23 | 14.52 | 14.55 | 14.32 | 14.43 | -0.68% | 0.42 | 0.37% |
| 2025-09-22 | 14.60 | 14.75 | 14.41 | 14.52 | -1.01% | 0.56 | 0.48% |
| 2025-09-19 | 14.63 | 14.74 | 14.42 | 14.67 | +0.07% | 0.65 | 0.56% |
| 2025-09-18 | 15.29 | 15.37 | 14.53 | 14.66 | -5.35% | 1.41 | 1.18% |