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
2025-10-31	2.45	2.53	0.08	3.27%	2.44	2.62	896539	22853	3.37%
2025-10-30	2.52	2.45	-0.06	-2.39%	2.45	2.57	647449	16173	2.43%
2025-10-29	2.48	2.51	0.02	0.80%	2.47	2.53	337727	8439	1.27%
2025-10-28	2.51	2.49	-0.01	-0.40%	2.48	2.51	296476	7390	1.11%
2025-10-27	2.53	2.50	-0.02	-0.79%	2.49	2.55	363038	9107	1.36%
2025-10-24	2.57	2.52	-0.05	-1.95%	2.52	2.61	392309	9998	1.47%
2025-10-23	2.57	2.57	0.00	0.00%	2.52	2.58	359909	9185	1.35%
2025-10-22	2.56	2.57	0.00	0.00%	2.53	2.60	389685	9994	1.46%
2025-10-21	2.49	2.57	0.09	3.63%	2.47	2.58	499081	12691	1.87%
2025-10-20	2.47	2.48	0.01	0.40%	2.45	2.50	405832	10052	1.52%
2025-10-17	2.51	2.47	-0.05	-1.98%	2.46	2.54	495014	12356	1.86%
2025-10-16	2.59	2.52	-0.08	-3.08%	2.51	2.60	490225	12474	1.84%
2025-10-15	2.63	2.60	-0.02	-0.76%	2.58	2.63	522015	13604	1.96%
2025-10-14	2.65	2.62	-0.03	-1.13%	2.60	2.70	637675	16889	2.40%
2025-10-13	2.52	2.65	0.03	1.15%	2.44	2.65	791709	20202	2.97%
2025-10-10	2.58	2.62	0.00	0.00%	2.58	2.66	503714	13250	1.89%
2025-10-09	2.58	2.62	0.03	1.16%	2.57	2.76	910629	24097	3.42%
2025-09-30	2.66	2.59	-0.06	-2.26%	2.58	2.67	587589	15343	2.21%
2025-09-29	2.63	2.65	0.01	0.38%	2.58	2.66	515620	13531	1.94%
2025-09-26	2.72	2.64	-0.09	-3.30%	2.63	2.73	576898	15422	2.17%
2025-09-25	2.73	2.73	0.00	0.00%	2.70	2.77	606855	16595	2.28%
2025-09-24	2.67	2.73	0.04	1.49%	2.65	2.74	627871	16998	2.36%
2025-09-23	2.73	2.69	-0.03	-1.10%	2.60	2.75	814821	21638	3.06%
2025-09-22	2.74	2.72	-0.04	-1.45%	2.68	2.76	732360	19883	2.75%
2025-09-19	2.83	2.76	-0.08	-2.82%	2.74	2.86	989930	27448	3.72%
2025-09-18	2.92	2.84	-0.08	-2.74%	2.78	2.96	1349565	38853	5.07%
2025-09-17	3.04	2.92	-0.10	-3.31%	2.89	3.05	1275358	37380	4.79%
2025-09-16	3.06	3.02	-0.05	-1.63%	2.97	3.08	1248987	37563	4.69%
2025-09-15	3.09	3.07	-0.05	-1.60%	3.01	3.14	1515178	46641	5.69%
2025-09-12	3.03	3.12	0.10	3.31%	3.03	3.27	2100046	65738	7.89%
2025-09-11	2.99	3.02	-0.01	-0.33%	2.92	3.06	1569070	46689	5.89%
2025-09-10	2.99	3.03	0.06	2.02%	2.97	3.13	2319727	70657	8.71%
2025-09-09	2.71	2.97	0.27	10.00%	2.66	2.97	1158134	33847	4.35%
2025-09-08	2.69	2.70	0.01	0.37%	2.68	2.81	1304630	35533	4.90%
2025-09-05	2.79	2.69	-0.22	-7.56%	2.63	2.84	2110741	56810	7.93%
2025-09-04	3.20	2.91	-0.32	-9.91%	2.91	3.20	1920201	57384	7.21%
2025-09-03	2.95	3.23	0.29	9.86%	2.90	3.23	2599709	83021	9.76%
2025-09-02	2.98	2.94	0.01	0.34%	2.93	3.16	2317617	70068	8.71%
2025-09-01	2.67	2.93	0.27	10.15%	2.58	2.93	1942876	55251	7.30%
2025-08-29	2.77	2.66	-0.07	-2.56%	2.65	2.78	1228379	33122	4.61%
2025-08-28	2.55	2.73	0.14	5.41%	2.55	2.80	1992144	53502	7.48%
2025-08-27	2.60	2.59	-0.03	-1.15%	2.54	2.66	1773174	46197	6.66%
2025-08-26	2.49	2.62	0.09	3.56%	2.49	2.70	2865161	75191	10.76%
2025-08-25	2.31	2.53	0.23	10.00%	2.30	2.53	2379382	59348	8.94%
2025-08-22	2.30	2.30	0.00	0.00%	2.29	2.32	390523	8983	1.47%
2025-08-21	2.31	2.30	0.00	0.00%	2.29	2.32	422220	9725	1.59%
2025-08-20	2.31	2.30	-0.01	-0.43%	2.28	2.31	316150	7254	1.19%
2025-08-19	2.33	2.31	-0.01	-0.43%	2.30	2.33	358514	8288	1.35%
2025-08-18	2.30	2.32	0.03	1.31%	2.29	2.33	412592	9548	1.55%
2025-08-15	2.28	2.29	0.01	0.44%	2.27	2.30	289217	6606	1.09%
2025-08-14	2.31	2.28	-0.04	-1.72%	2.27	2.33	397973	9144	1.49%
2025-08-13	2.35	2.32	-0.04	-1.69%	2.31	2.36	409782	9550	1.54%
2025-08-12	2.36	2.36	0.00	0.00%	2.33	2.37	355336	8340	1.33%
2025-08-11	2.32	2.36	0.02	0.85%	2.31	2.40	568114	13362	2.13%
2025-08-08	2.33	2.34	0.01	0.43%	2.30	2.34	349068	8077	1.31%
2025-08-07	2.35	2.33	-0.02	-0.85%	2.32	2.36	293896	6865	1.10%
2025-08-06	2.32	2.35	0.02	0.86%	2.31	2.37	285521	6668	1.07%
2025-08-05	2.30	2.33	0.03	1.30%	2.29	2.34	290271	6742	1.09%
2025-08-04	2.29	2.30	0.01	0.44%	2.28	2.32	254700	5865	0.96%
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%