文投控股 (600715) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.10	2.02	-0.09	-4.27%	2.01	2.11	460582	9397	1.61%
2026-03-19	2.14	2.11	-0.04	-1.86%	2.09	2.15	354008	7521	1.24%
2026-03-18	2.17	2.15	-0.02	-0.92%	2.14	2.18	236823	5091	0.83%
2026-03-17	2.21	2.17	-0.02	-0.91%	2.16	2.21	341334	7444	1.19%
2026-03-16	2.15	2.19	0.04	1.86%	2.14	2.19	352994	7643	1.23%
2026-03-13	2.14	2.15	0.01	0.47%	2.14	2.17	272290	5866	0.95%
2026-03-12	2.16	2.14	-0.02	-0.93%	2.14	2.16	234259	5032	0.82%
2026-03-11	2.17	2.16	-0.01	-0.46%	2.15	2.17	247799	5344	0.87%
2026-03-10	2.15	2.17	0.03	1.40%	2.15	2.17	226352	4891	0.79%
2026-03-09	2.17	2.14	-0.05	-2.28%	2.13	2.17	438712	9403	1.53%
2026-03-06	2.17	2.19	0.01	0.46%	2.16	2.19	274214	5974	0.96%
2026-03-05	2.17	2.18	0.03	1.40%	2.16	2.19	342661	7466	1.20%
2026-03-04	2.15	2.15	-0.03	-1.38%	2.13	2.17	391382	8417	1.37%
2026-03-03	2.20	2.18	-0.03	-1.36%	2.17	2.22	547586	11971	1.91%
2026-03-02	2.24	2.21	-0.08	-3.49%	2.19	2.25	683335	15166	2.39%
2026-02-27	2.29	2.29	0.00	0.00%	2.28	2.30	356783	8167	1.25%
2026-02-26	2.34	2.29	-0.05	-2.14%	2.28	2.34	611270	14048	2.14%
2026-02-25	2.30	2.34	0.05	2.18%	2.28	2.34	722721	16776	2.52%
2026-02-24	2.32	2.29	-0.05	-2.14%	2.27	2.32	816752	18710	2.85%
2026-02-13	2.36	2.34	-0.03	-1.27%	2.33	2.42	1044290	24714	3.65%
2026-02-12	2.44	2.37	-0.10	-4.05%	2.35	2.47	1143467	27231	3.99%
2026-02-11	2.60	2.47	-0.14	-5.36%	2.44	2.63	2558378	63763	8.94%
2026-02-10	2.38	2.61	0.24	10.13%	2.38	2.61	1505560	38737	5.26%
2026-02-09	2.28	2.37	0.10	4.41%	2.28	2.38	976605	22856	3.41%
2026-02-06	2.25	2.27	0.01	0.44%	2.22	2.30	419934	9503	1.47%
2026-02-05	2.24	2.26	0.01	0.44%	2.23	2.29	514689	11687	1.80%
2026-02-04	2.22	2.25	0.02	0.90%	2.19	2.26	492391	10960	1.72%
2026-02-03	2.21	2.23	0.03	1.36%	2.20	2.23	332195	7363	1.16%
2026-02-02	2.30	2.20	-0.09	-3.93%	2.19	2.31	651297	14592	2.28%
2026-01-30	2.25	2.29	0.04	1.78%	2.23	2.31	727908	16591	2.54%
2026-01-29	2.22	2.25	0.02	0.90%	2.21	2.28	484923	10921	1.69%
2026-01-28	2.25	2.23	-0.02	-0.89%	2.22	2.27	311800	6990	1.09%
2026-01-27	2.25	2.25	-0.02	-0.88%	2.22	2.28	321614	7206	1.12%
2026-01-26	2.30	2.27	-0.03	-1.30%	2.23	2.32	453670	10265	1.58%
2026-01-23	2.28	2.30	0.03	1.32%	2.27	2.30	401451	9188	1.40%
2026-01-22	2.23	2.27	0.04	1.79%	2.21	2.28	433748	9778	1.52%
2026-01-21	2.23	2.23	0.00	0.00%	2.20	2.24	288314	6408	1.01%
2026-01-20	2.22	2.23	0.01	0.45%	2.21	2.24	277469	6181	0.97%
2026-01-19	2.22	2.22	0.00	0.00%	2.20	2.23	307906	6819	1.08%
2026-01-16	2.29	2.22	-0.06	-2.63%	2.21	2.31	507458	11347	1.77%
2026-01-15	2.30	2.28	-0.05	-2.15%	2.26	2.32	497629	11384	1.74%
2026-01-14	2.30	2.33	0.02	0.87%	2.29	2.37	768338	17942	2.68%
2026-01-13	2.32	2.31	-0.01	-0.43%	2.27	2.38	821953	19134	2.87%
2026-01-12	2.25	2.32	0.07	3.11%	2.25	2.34	707350	16304	2.47%
2026-01-09	2.23	2.25	0.02	0.90%	2.21	2.26	443073	9909	1.55%
2026-01-08	2.20	2.23	0.02	0.90%	2.19	2.24	428381	9534	1.50%
2026-01-07	2.24	2.21	-0.03	-1.34%	2.19	2.25	411006	9113	1.44%
2026-01-06	2.19	2.24	0.04	1.82%	2.18	2.25	538515	11954	1.88%
2026-01-05	2.18	2.20	0.02	0.92%	2.17	2.22	332799	7330	1.16%
2025-12-31	2.18	2.18	-0.01	-0.46%	2.15	2.19	307740	6682	1.08%
2025-12-30	2.17	2.19	0.02	0.92%	2.15	2.22	371388	8130	1.30%
2025-12-29	2.21	2.17	-0.03	-1.36%	2.16	2.23	309797	6768	1.08%
2025-12-26	2.22	2.20	-0.03	-1.35%	2.20	2.24	290538	6435	1.02%
2025-12-25	2.23	2.23	0.00	0.00%	2.23	2.25	211738	4736	0.74%
2025-12-24	2.24	2.23	-0.02	-0.89%	2.22	2.25	198990	4445	0.70%
2025-12-23	2.30	2.25	-0.05	-2.17%	2.24	2.30	253955	5747	0.89%
2025-12-22	2.30	2.30	0.02	0.88%	2.29	2.37	340225	7861	1.19%
2025-12-19	2.24	2.28	0.03	1.33%	2.23	2.29	353300	7999	1.23%
2025-12-18	2.19	2.25	0.05	2.27%	2.17	2.28	412182	9265	1.44%
2025-12-17	2.19	2.20	0.01	0.46%	2.13	2.21	378733	8251	1.32%
2025-12-16	2.28	2.19	-0.13	-5.60%	2.17	2.30	813068	17886	2.84%
2025-12-15	2.32	2.32	-0.02	-0.85%	2.28	2.35	305077	7069	1.15%
2025-12-12	2.34	2.34	0.00	0.00%	2.32	2.36	212144	4965	0.80%