文峰股份 (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
2025-09-16	2.91	3.02	0.13	4.50%	2.91	3.14	1489077	45097	8.06%
2025-09-15	2.84	2.89	0.05	1.76%	2.82	2.89	705982	20253	3.82%
2025-09-12	2.83	2.84	0.02	0.71%	2.81	2.94	692113	19840	3.75%
2025-09-11	2.83	2.84	-0.01	-0.35%	2.77	2.85	584235	16389	3.16%
2025-09-10	2.82	2.85	0.03	1.06%	2.81	2.88	673313	19168	3.64%
2025-09-09	2.82	2.82	-0.01	-0.35%	2.78	2.87	600101	16949	3.25%
2025-09-08	2.83	2.83	-0.04	-1.39%	2.81	2.89	704281	19987	3.81%
2025-09-05	2.90	2.87	-0.05	-1.71%	2.77	2.91	1025662	29052	5.55%
2025-09-04	2.77	2.92	0.15	5.42%	2.74	2.99	1528467	43685	8.27%
2025-09-03	2.75	2.77	0.02	0.73%	2.72	2.84	837422	23290	4.53%
2025-09-02	2.69	2.75	0.05	1.85%	2.68	2.81	999981	27603	5.41%
2025-09-01	2.67	2.70	0.04	1.50%	2.63	2.72	424900	11429	2.30%
2025-08-29	2.69	2.66	-0.04	-1.48%	2.65	2.71	253264	6781	1.37%
2025-08-28	2.66	2.70	0.03	1.12%	2.61	2.70	440706	11744	2.38%
2025-08-27	2.74	2.67	-0.08	-2.91%	2.66	2.75	430888	11659	2.33%
2025-08-26	2.71	2.75	0.03	1.10%	2.69	2.75	434424	11841	2.35%
2025-08-25	2.69	2.72	0.04	1.49%	2.67	2.72	507607	13721	2.75%
2025-08-22	2.69	2.68	-0.02	-0.74%	2.66	2.70	342214	9151	1.85%
2025-08-21	2.69	2.70	0.00	0.00%	2.67	2.71	394630	10621	2.14%
2025-08-20	2.68	2.70	-0.01	-0.37%	2.66	2.70	462769	12391	2.50%
2025-08-19	2.62	2.71	0.09	3.44%	2.61	2.72	844739	22574	4.57%
2025-08-18	2.60	2.62	0.02	0.77%	2.59	2.63	259008	6775	1.40%
2025-08-15	2.58	2.60	0.02	0.78%	2.57	2.60	246555	6372	1.33%
2025-08-14	2.62	2.58	-0.05	-1.90%	2.58	2.64	321219	8352	1.74%
2025-08-13	2.66	2.63	-0.01	-0.38%	2.62	2.68	344097	9083	1.86%
2025-08-12	2.63	2.64	0.01	0.38%	2.63	2.66	328056	8675	1.78%
2025-08-11	2.60	2.63	0.03	1.15%	2.59	2.63	275924	7220	1.49%
2025-08-08	2.60	2.60	0.00	0.00%	2.59	2.61	181533	4718	0.98%
2025-08-07	2.60	2.60	0.00	0.00%	2.59	2.62	230842	6006	1.25%
2025-08-06	2.59	2.60	0.00	0.00%	2.58	2.60	149229	3863	0.81%
2025-08-05	2.58	2.60	0.02	0.78%	2.58	2.60	151927	3938	0.82%
2025-08-04	2.56	2.58	0.01	0.39%	2.55	2.59	139702	3591	0.76%
2025-08-01	2.59	2.57	-0.02	-0.77%	2.56	2.60	257989	6642	1.40%
2025-07-31	2.61	2.59	-0.03	-1.15%	2.57	2.64	384696	10002	2.08%
2025-07-30	2.60	2.62	0.02	0.77%	2.58	2.62	283674	7393	1.54%
2025-07-29	2.62	2.60	-0.03	-1.14%	2.58	2.63	361724	9393	1.96%
2025-07-28	2.65	2.63	-0.03	-1.13%	2.62	2.66	360850	9518	1.95%
2025-07-25	2.67	2.66	-0.02	-0.75%	2.65	2.69	310578	8255	1.68%
2025-07-24	2.63	2.68	0.04	1.52%	2.63	2.68	392636	10475	2.12%
2025-07-23	2.66	2.64	-0.02	-0.75%	2.63	2.69	338599	9002	1.83%
2025-07-22	2.66	2.66	-0.01	-0.37%	2.62	2.68	386247	10220	2.09%
2025-07-21	2.61	2.67	0.06	2.30%	2.60	2.69	711081	18892	3.85%
2025-07-18	2.60	2.61	0.00	0.00%	2.59	2.61	187179	4868	1.01%
2025-07-17	2.60	2.61	0.01	0.38%	2.59	2.63	334786	8735	1.81%
2025-07-16	2.58	2.60	0.02	0.78%	2.57	2.61	272059	7062	1.47%
2025-07-15	2.64	2.58	-0.05	-1.90%	2.58	2.64	456749	11855	2.47%
2025-07-14	2.62	2.63	-0.05	-1.87%	2.61	2.67	538286	14191	2.91%
2025-07-11	2.68	2.68	-0.15	-5.30%	2.55	2.71	1498274	39187	8.11%
2025-07-10	2.80	2.83	0.02	0.71%	2.79	2.85	244727	6912	1.32%
2025-07-09	2.80	2.81	0.01	0.36%	2.78	2.82	220268	6170	1.19%
2025-07-08	2.77	2.80	0.03	1.08%	2.76	2.81	266180	7432	1.44%
2025-07-07	2.76	2.77	0.01	0.36%	2.75	2.78	105372	2911	0.57%
2025-07-04	2.78	2.76	-0.02	-0.72%	2.76	2.79	148516	4116	0.80%
2025-07-03	2.77	2.78	0.00	0.00%	2.76	2.79	109732	3040	0.59%
2025-07-02	2.76	2.78	0.02	0.72%	2.75	2.79	197228	5464	1.07%
2025-07-01	2.77	2.76	0.00	0.00%	2.74	2.77	113139	3114	0.61%
2025-06-30	2.78	2.76	-0.02	-0.72%	2.74	2.78	210928	5810	1.14%
2025-06-27	2.77	2.78	0.01	0.36%	2.75	2.79	168641	4674	0.91%
2025-06-26	2.78	2.77	-0.02	-0.72%	2.76	2.81	220147	6124	1.19%
2025-06-25	2.77	2.79	0.02	0.72%	2.75	2.81	212962	5911	1.15%
2025-06-24	2.71	2.77	0.05	1.84%	2.70	2.77	211155	5806	1.14%
2025-06-23	2.70	2.72	-0.02	-0.73%	2.68	2.73	190571	5142	1.03%
2025-06-20	2.69	2.74	0.03	1.11%	2.69	2.75	148202	4036	0.80%
2025-06-19	2.73	2.71	-0.04	-1.45%	2.71	2.75	136878	3727	0.74%
2025-06-18	2.78	2.75	-0.04	-1.43%	2.73	2.79	172998	4762	0.94%
2025-06-17	2.78	2.79	0.00	0.00%	2.77	2.82	152218	4249	0.82%
2025-06-16	2.79	2.79	-0.02	-0.71%	2.77	2.81	183931	5129	1.00%
2025-06-13	2.85	2.81	-0.10	-3.44%	2.78	2.88	411018	11585	2.22%
2025-06-12	2.81	2.91	0.09	3.19%	2.81	2.97	641458	18555	3.47%
2025-06-11	2.78	2.82	0.04	1.44%	2.77	2.84	256817	7234	1.39%
2025-06-10	2.84	2.78	-0.04	-1.42%	2.74	2.84	313554	8786	1.70%
2025-06-09	2.89	2.90	0.01	0.35%	2.87	2.91	217114	6276	1.17%