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
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%
2026-02-13	2.63	2.61	-0.02	-0.76%	2.61	2.64	174603	4573	0.94%
2026-02-12	2.66	2.63	-0.03	-1.13%	2.62	2.67	218694	5766	1.18%
2026-02-11	2.67	2.66	-0.02	-0.75%	2.65	2.68	168766	4500	0.91%
2026-02-10	2.68	2.68	-0.01	-0.37%	2.66	2.70	207962	5559	1.13%
2026-02-09	2.67	2.69	0.03	1.13%	2.66	2.69	201932	5407	1.09%
2026-02-06	2.70	2.66	-0.04	-1.48%	2.65	2.70	270536	7239	1.46%
2026-02-05	2.68	2.70	0.01	0.37%	2.66	2.72	269060	7242	1.46%
2026-02-04	2.64	2.69	0.04	1.51%	2.63	2.69	253034	6760	1.37%
2026-02-03	2.63	2.65	0.03	1.15%	2.62	2.65	189967	5011	1.03%
2026-02-02	2.63	2.62	-0.02	-0.76%	2.61	2.68	235466	6231	1.27%
2026-01-30	2.68	2.64	-0.07	-2.58%	2.63	2.69	363916	9644	1.97%
2026-01-29	2.71	2.71	-0.02	-0.73%	2.69	2.74	353269	9572	1.91%
2026-01-28	2.70	2.73	0.02	0.74%	2.69	2.74	214098	5821	1.16%
2026-01-27	2.76	2.71	-0.05	-1.81%	2.68	2.76	319406	8652	1.73%
2026-01-26	2.81	2.76	-0.05	-1.78%	2.73	2.82	415641	11478	2.25%
2026-01-23	2.77	2.81	0.03	1.08%	2.77	2.81	363571	10154	1.97%
2026-01-22	2.75	2.78	0.03	1.09%	2.73	2.79	279404	7734	1.51%
2026-01-21	2.77	2.75	-0.03	-1.08%	2.73	2.78	264192	7258	1.43%
2026-01-20	2.78	2.78	0.00	0.00%	2.75	2.80	354530	9824	1.92%
2026-01-19	2.72	2.78	0.06	2.21%	2.71	2.79	343369	9474	1.86%
2026-01-16	2.79	2.72	-0.06	-2.16%	2.71	2.80	575357	15789	3.11%
2026-01-15	2.85	2.78	-0.08	-2.80%	2.76	2.86	514119	14381	2.78%
2026-01-14	2.83	2.86	0.02	0.70%	2.81	2.91	748516	21422	4.05%
2026-01-13	2.87	2.84	-0.03	-1.05%	2.82	2.96	984801	28433	5.33%
2026-01-12	2.77	2.87	0.09	3.24%	2.76	2.88	714981	20249	3.87%
2026-01-09	2.74	2.78	0.03	1.09%	2.73	2.78	486702	13431	2.63%
2026-01-08	2.71	2.75	0.02	0.73%	2.70	2.75	336165	9161	1.82%
2026-01-07	2.76	2.73	-0.04	-1.44%	2.72	2.76	407781	11148	2.21%
2026-01-06	2.72	2.77	0.05	1.84%	2.70	2.77	498840	13687	2.70%
2026-01-05	2.74	2.72	-0.01	-0.37%	2.70	2.75	452472	12308	2.45%
2025-12-31	2.80	2.73	-0.05	-1.80%	2.72	2.82	439623	12049	2.38%
2025-12-30	2.85	2.78	-0.09	-3.14%	2.77	2.86	615976	17214	3.33%
2025-12-29	2.94	2.87	-0.09	-3.04%	2.85	3.00	709660	20542	3.84%
2025-12-26	2.94	2.96	0.02	0.68%	2.93	3.03	612528	18212	3.31%
2025-12-25	2.97	2.94	-0.03	-1.01%	2.92	3.01	492264	14531	2.66%
2025-12-24	3.00	2.97	-0.02	-0.67%	2.90	3.00	628470	18515	3.40%
2025-12-23	3.02	2.99	-0.06	-1.97%	2.94	3.04	727504	21633	3.94%
2025-12-22	3.05	3.05	-0.05	-1.61%	3.02	3.11	758468	23106	4.10%
2025-12-19	3.03	3.10	0.06	1.97%	2.96	3.13	1255804	38484	6.80%
2025-12-18	2.96	3.04	0.03	1.00%	2.96	3.09	1234727	37457	6.68%
2025-12-17	2.97	3.01	0.05	1.69%	2.88	3.10	1273121	38213	6.89%
2025-12-16	2.89	2.96	0.05	1.72%	2.89	3.07	1094775	32647	5.92%
2025-12-15	2.82	2.91	0.09	3.19%	2.81	2.95	786738	22693	4.26%
2025-12-12	2.87	2.82	-0.11	-3.75%	2.80	2.93	850497	24160	4.60%