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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.78 | 16.00 | 14.65 | 15.31 | +3.12% | 1.51 | 1.23% |
| 2025-09-15 | 14.99 | 14.99 | 14.70 | 14.85 | -0.99% | 0.65 | 0.54% |
| 2025-09-12 | 15.43 | 15.51 | 14.92 | 15.00 | -2.44% | 0.77 | 0.64% |
| 2025-09-11 | 15.39 | 15.43 | 15.19 | 15.37 | -0.26% | 0.41 | 0.34% |
| 2025-09-10 | 15.48 | 15.69 | 15.37 | 15.41 | -1.39% | 0.52 | 0.42% |
| 2025-09-09 | 16.21 | 16.21 | 15.40 | 15.63 | -4.75% | 1.05 | 0.83% |
| 2025-09-08 | 15.61 | 16.62 | 15.51 | 16.41 | +5.65% | 1.09 | 0.84% |
| 2025-09-05 | 15.65 | 15.65 | 15.38 | 15.53 | -0.19% | 0.40 | 0.32% |
| 2025-09-04 | 15.71 | 15.75 | 15.35 | 15.56 | 0.00% | 0.51 | 0.41% |
| 2025-09-03 | 15.92 | 15.98 | 15.52 | 15.56 | -2.23% | 0.38 | 0.30% |
| 2025-09-02 | 15.86 | 16.03 | 15.61 | 15.92 | -0.31% | 0.46 | 0.37% |
| 2025-09-01 | 15.98 | 16.27 | 15.69 | 15.97 | -0.80% | 0.83 | 0.64% |
| 2025-08-29 | 16.27 | 16.68 | 16.00 | 16.09 | -1.03% | 0.71 | 0.55% |
| 2025-08-28 | 15.92 | 16.53 | 15.85 | 16.26 | +2.62% | 0.76 | 0.58% |
| 2025-08-27 | 15.98 | 16.23 | 15.85 | 15.85 | -0.06% | 0.47 | 0.37% |
| 2025-08-26 | 15.86 | 15.96 | 15.70 | 15.86 | 0.00% | 0.36 | 0.28% |
| 2025-08-25 | 15.96 | 15.98 | 15.83 | 15.86 | -0.56% | 0.48 | 0.37% |
| 2025-08-22 | 15.90 | 15.96 | 15.71 | 15.95 | +0.69% | 0.39 | 0.31% |
| 2025-08-21 | 15.74 | 15.84 | 15.64 | 15.84 | +0.56% | 0.37 | 0.29% |
| 2025-08-20 | 15.48 | 15.79 | 15.43 | 15.75 | +1.72% | 0.63 | 0.50% |