ST文峰 (601010) - 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
2026-05-22	1.60	1.60	-0.03	-1.84%	1.56	1.62	479535	7629	2.59%
2026-05-21	1.71	1.63	-0.09	-5.23%	1.63	1.72	799554	13321	4.33%
2026-05-20	1.71	1.72	-0.03	-1.71%	1.66	1.74	888846	15005	4.81%
2026-05-19	1.69	1.75	0.01	0.57%	1.65	1.78	1032838	17627	5.59%
2026-05-18	1.75	1.74	-0.09	-4.92%	1.74	1.76	262864	4585	1.42%
2026-05-15	1.90	1.83	0.02	1.10%	1.79	1.90	1218800	22668	6.60%
2026-05-14	1.81	1.81	0.00	0.00%	1.77	1.90	1673424	30616	9.06%
2026-05-13	1.81	1.81	-0.09	-4.74%	1.81	1.81	243610	4409	1.32%
2026-05-12	1.90	1.90	-0.10	-5.00%	1.90	1.90	32263	613	0.17%
2026-05-07	2.00	2.00	-0.10	-4.76%	2.00	2.00	17516	350	0.09%
2026-05-06	2.10	2.10	-0.11	-4.98%	2.10	2.10	18154	381	0.10%
2026-04-30	2.21	2.21	-0.12	-5.15%	2.21	2.21	13959	308	0.08%
2026-04-28	2.35	2.33	-0.03	-1.27%	2.28	2.36	384639	8892	2.08%
2026-04-27	2.30	2.36	0.06	2.61%	2.27	2.38	370865	8658	2.01%
2026-04-24	2.32	2.30	-0.04	-1.71%	2.27	2.33	355227	8162	1.92%
2026-04-23	2.41	2.34	-0.06	-2.50%	2.33	2.41	379722	8944	2.05%
2026-04-22	2.40	2.40	-0.01	-0.41%	2.36	2.41	302322	7233	1.64%
2026-04-21	2.47	2.41	-0.06	-2.43%	2.40	2.47	451356	10912	2.44%
2026-04-20	2.42	2.47	0.04	1.65%	2.39	2.49	861050	21066	4.66%
2026-04-17	2.36	2.43	0.07	2.97%	2.30	2.46	855688	20436	4.63%
2026-04-16	2.35	2.36	0.01	0.43%	2.31	2.37	409841	9594	2.22%
2026-04-15	2.40	2.35	-0.05	-2.08%	2.32	2.42	515302	12120	2.79%
2026-04-14	2.40	2.40	0.00	0.00%	2.35	2.41	665090	15826	3.60%
2026-04-13	2.47	2.40	-0.02	-0.83%	2.35	2.47	1182800	28340	6.40%
2026-04-10	2.21	2.42	0.22	10.00%	2.21	2.42	1118309	26611	6.05%
2026-04-09	2.24	2.20	-0.04	-1.79%	2.19	2.24	227595	5025	1.23%
2026-04-08	2.23	2.24	0.04	1.82%	2.20	2.25	220740	4930	1.19%
2026-04-07	2.14	2.20	0.05	2.33%	2.13	2.21	218184	4759	1.18%
2026-04-03	2.19	2.15	-0.04	-1.83%	2.13	2.20	176542	3803	0.96%
2026-04-02	2.23	2.19	-0.04	-1.79%	2.18	2.24	228362	5034	1.24%
2026-04-01	2.25	2.23	0.01	0.45%	2.21	2.26	203361	4536	1.10%
2026-03-31	2.24	2.22	-0.03	-1.33%	2.22	2.29	202676	4565	1.10%
2026-03-30	2.23	2.25	0.00	0.00%	2.19	2.26	234483	5226	1.27%
2026-03-27	2.22	2.25	0.01	0.45%	2.21	2.26	160857	3602	0.87%
2026-03-26	2.25	2.24	-0.02	-0.88%	2.22	2.29	217393	4885	1.18%
2026-03-25	2.21	2.26	0.04	1.80%	2.21	2.27	227315	5095	1.23%
2026-03-24	2.15	2.22	0.10	4.72%	2.12	2.23	323997	7046	1.75%
2026-03-23	2.21	2.12	-0.11	-4.93%	2.10	2.21	331872	7151	1.80%
2026-03-20	2.30	2.23	-0.07	-3.04%	2.22	2.31	281770	6366	1.52%
2026-03-19	2.35	2.30	-0.06	-2.54%	2.29	2.36	244952	5684	1.33%
2026-03-18	2.42	2.36	-0.05	-2.07%	2.34	2.42	353608	8365	1.91%
2026-03-17	2.41	2.41	0.00	0.00%	2.40	2.45	332674	8086	1.80%
2026-03-16	2.41	2.41	0.00	0.00%	2.39	2.44	250121	6033	1.35%
2026-03-13	2.43	2.41	-0.02	-0.82%	2.40	2.45	301740	7332	1.63%
2026-03-12	2.42	2.43	0.01	0.41%	2.41	2.45	241517	5879	1.31%
2026-03-11	2.44	2.42	-0.02	-0.82%	2.41	2.44	149463	3617	0.81%
2026-03-10	2.42	2.44	0.02	0.83%	2.42	2.44	160406	3899	0.87%
2026-03-09	2.41	2.42	-0.01	-0.41%	2.38	2.42	229044	5501	1.24%
2026-03-06	2.39	2.43	0.04	1.67%	2.37	2.43	273080	6575	1.48%
2026-03-05	2.39	2.39	0.02	0.84%	2.38	2.42	229431	5504	1.24%
2026-03-04	2.37	2.37	-0.02	-0.84%	2.34	2.40	222871	5277	1.21%
2026-03-03	2.48	2.39	-0.10	-4.02%	2.38	2.50	419460	10255	2.27%
2026-03-02	2.52	2.49	-0.06	-2.35%	2.47	2.52	322104	8036	1.74%
2026-02-27	2.54	2.55	0.01	0.39%	2.52	2.55	200582	5095	1.09%
2026-02-26	2.57	2.54	-0.04	-1.55%	2.53	2.58	269300	6857	1.46%
2026-02-25	2.53	2.58	0.04	1.57%	2.53	2.59	309708	7967	1.68%
2026-02-24	2.58	2.54	-0.07	-2.68%	2.48	2.59	597344	15073	3.23%