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
2025-08-01	2.31	2.29	-0.03	-1.29%	2.28	2.33	340720	7816	1.28%
2025-07-31	2.40	2.32	-0.09	-3.73%	2.31	2.42	483937	11371	1.82%
2025-07-30	2.36	2.41	0.05	2.12%	2.35	2.43	696466	16681	2.62%
2025-07-29	2.34	2.36	0.02	0.85%	2.32	2.40	538168	12664	2.02%
2025-07-28	2.32	2.34	0.01	0.43%	2.29	2.36	466884	10890	1.75%
2025-07-25	2.28	2.33	0.05	2.19%	2.27	2.36	595839	13829	2.24%
2025-07-24	2.27	2.28	0.01	0.44%	2.26	2.29	309312	7040	1.16%
2025-07-23	2.27	2.27	0.00	0.00%	2.26	2.29	280386	6373	1.05%
2025-07-22	2.29	2.27	-0.02	-0.87%	2.26	2.29	249623	5666	0.94%
2025-07-21	2.27	2.29	0.02	0.88%	2.25	2.29	278223	6344	1.05%
2025-07-18	2.29	2.27	-0.02	-0.87%	2.26	2.30	218152	4947	0.82%
2025-07-17	2.27	2.29	0.02	0.88%	2.26	2.30	234858	5348	0.88%
2025-07-16	2.26	2.27	0.01	0.44%	2.26	2.29	181244	4121	0.68%
2025-07-15	2.30	2.26	-0.04	-1.74%	2.25	2.31	333735	7569	1.25%
2025-07-14	2.35	2.30	-0.05	-2.13%	2.29	2.36	393544	9079	1.48%
2025-07-11	2.34	2.35	-0.01	-0.42%	2.33	2.40	376337	8847	1.41%
2025-07-10	2.33	2.36	0.02	0.85%	2.33	2.41	459181	10866	1.72%
2025-07-09	2.29	2.34	0.05	2.18%	2.27	2.37	560738	13027	2.11%
2025-07-08	2.27	2.29	0.02	0.88%	2.26	2.30	247596	5649	0.93%
2025-07-07	2.26	2.27	0.00	0.00%	2.25	2.29	197887	4494	0.74%
2025-07-04	2.27	2.27	-0.01	-0.44%	2.25	2.29	224083	5081	0.84%
2025-07-03	2.28	2.28	0.00	0.00%	2.27	2.30	178705	4077	0.67%
2025-07-02	2.29	2.28	-0.02	-0.87%	2.27	2.30	196669	4487	0.74%
2025-07-01	2.32	2.30	-0.01	-0.43%	2.28	2.34	284026	6538	1.07%
2025-06-30	2.30	2.31	0.01	0.43%	2.28	2.33	291119	6722	1.09%
2025-06-27	2.27	2.30	0.03	1.32%	2.26	2.33	310106	7108	1.16%
2025-06-26	2.31	2.27	-0.03	-1.30%	2.26	2.31	271263	6193	1.02%
2025-06-25	2.32	2.30	-0.03	-1.29%	2.28	2.33	345753	7943	1.30%
2025-06-24	2.29	2.33	0.06	2.64%	2.29	2.39	376887	8801	1.42%
2025-06-23	2.26	2.27	0.01	0.44%	2.24	2.29	204208	4630	0.77%
2025-06-20	2.30	2.26	-0.02	-0.88%	2.24	2.33	303358	6894	1.14%
2025-06-19	2.30	2.28	-0.04	-1.72%	2.27	2.34	290344	6669	1.09%
2025-06-18	2.36	2.32	-0.06	-2.52%	2.32	2.38	327802	7679	1.23%
2025-06-17	2.41	2.38	-0.02	-0.83%	2.36	2.43	320699	7652	1.20%
2025-06-16	2.36	2.40	0.01	0.42%	2.36	2.42	341301	8167	1.28%
2025-06-13	2.46	2.39	-0.07	-2.85%	2.37	2.46	409552	9821	1.54%
2025-06-12	2.47	2.46	-0.01	-0.40%	2.45	2.50	378593	9350	1.42%
2025-06-11	2.47	2.47	-0.02	-0.80%	2.46	2.54	465616	11577	1.75%
2025-06-10	2.50	2.49	-0.01	-0.40%	2.44	2.53	716255	17806	2.69%
2025-06-09	2.39	2.50	0.09	3.73%	2.36	2.53	1060901	25968	3.98%
2025-06-06	2.33	2.41	0.10	4.33%	2.31	2.54	1257642	30578	4.72%
2025-06-05	2.36	2.31	-0.05	-2.12%	2.30	2.37	334263	7778	1.26%
2025-06-04	2.33	2.36	0.03	1.29%	2.33	2.39	451022	10652	1.69%
2025-06-03	2.30	2.33	0.02	0.87%	2.28	2.38	390999	9141	1.47%
2025-05-30	2.31	2.31	0.01	0.43%	2.29	2.35	312119	7231	1.17%
2025-05-29	2.30	2.30	0.00	0.00%	2.27	2.32	171958	3957	0.65%
2025-05-28	2.27	2.30	0.03	1.32%	2.24	2.32	285138	6511	1.07%
2025-05-27	2.26	2.27	0.00	0.00%	2.24	2.27	126257	2848	0.47%
2025-05-26	2.24	2.27	0.05	2.25%	2.22	2.28	240681	5407	0.90%
2025-05-23	2.25	2.22	-0.04	-1.77%	2.21	2.27	259045	5800	0.97%
2025-05-22	2.30	2.26	-0.05	-2.16%	2.25	2.32	266675	6075	1.00%
2025-05-21	2.34	2.31	-0.04	-1.70%	2.30	2.35	225115	5216	0.85%
2025-05-20	2.30	2.35	0.03	1.29%	2.29	2.37	407375	9502	1.53%
2025-05-19	2.28	2.32	0.05	2.20%	2.27	2.39	502453	11725	1.89%
2025-05-16	2.27	2.27	0.00	0.00%	2.25	2.31	275904	6260	1.04%
2025-05-15	2.30	2.27	-0.04	-1.73%	2.27	2.31	331312	7563	1.24%
2025-05-14	2.31	2.31	-0.01	-0.43%	2.28	2.33	350648	8087	1.32%
2025-05-13	2.36	2.32	-0.04	-1.69%	2.32	2.38	470870	11061	1.77%
2025-05-12	2.33	2.36	0.04	1.72%	2.32	2.37	501579	11772	1.88%
2025-05-09	2.40	2.32	-0.07	-2.93%	2.31	2.42	492797	11565	1.85%
2025-05-08	2.44	2.39	-0.05	-2.05%	2.36	2.45	732052	17488	2.75%
2025-05-07	2.46	2.44	-0.06	-2.40%	2.42	2.56	1095608	27130	4.12%
2025-05-06	2.36	2.50	0.14	5.93%	2.26	2.60	1858330	44628	6.98%
2025-04-29	2.27	2.36	0.11	4.89%	2.26	2.36	369872	8608	1.39%
2025-04-28	2.34	2.25	-0.10	-4.26%	2.24	2.35	388893	8853	1.46%
2025-04-25	2.39	2.35	-0.04	-1.67%	2.31	2.44	449700	10737	1.69%
2025-04-24	2.39	2.39	0.03	1.27%	2.36	2.42	243711	5809	0.92%