新华文轩 (601811) - 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
2026-07-01	10.96	11.10	0.16	1.46%	10.83	11.23	15341	1701	0.19%
2026-06-30	11.15	10.94	-0.28	-2.50%	10.80	11.19	14887	1630	0.19%
2026-06-29	11.12	11.22	0.26	2.37%	10.71	11.27	24296	2693	0.31%
2026-06-26	11.16	10.96	-0.22	-1.97%	10.95	11.16	17846	1967	0.23%
2026-06-25	11.31	11.18	-0.12	-1.06%	11.10	11.31	20174	2255	0.25%
2026-06-24	11.65	11.30	-0.33	-2.84%	11.24	11.65	24719	2814	0.31%
2026-06-23	11.57	11.63	0.02	0.17%	11.55	11.82	13576	1587	0.17%
2026-06-22	11.43	11.61	0.09	0.78%	11.26	11.66	20759	2379	0.26%
2026-06-18	11.65	11.52	-0.20	-1.71%	11.48	11.71	22861	2645	0.29%
2026-06-17	11.86	11.72	-0.14	-1.18%	11.61	11.86	24820	2905	0.31%
2026-06-16	12.08	11.86	-0.23	-1.90%	11.86	12.08	25423	3027	0.32%
2026-06-15	12.21	12.09	-0.01	-0.08%	11.99	12.32	26850	3253	0.34%
2026-06-12	12.23	12.10	-0.09	-0.74%	11.92	12.31	35834	4349	0.45%
2026-06-11	12.86	12.61	-0.30	-2.32%	12.46	12.87	31584	3976	0.40%
2026-06-10	12.75	12.91	0.14	1.10%	12.68	12.91	25160	3224	0.32%
2026-06-09	12.94	12.77	-0.15	-1.16%	12.76	12.99	21445	2752	0.27%
2026-06-08	12.98	12.92	-0.09	-0.69%	12.85	13.03	24503	3162	0.31%
2026-06-05	12.85	13.01	0.20	1.56%	12.85	13.18	37935	4954	0.48%
2026-06-04	13.00	12.81	-0.20	-1.54%	12.76	13.06	18382	2366	0.23%
2026-06-03	13.11	13.01	-0.07	-0.54%	12.85	13.11	17828	2314	0.23%
2026-06-02	13.09	13.08	-0.02	-0.15%	13.00	13.25	25678	3364	0.32%
2026-06-01	12.95	13.10	0.13	1.00%	12.78	13.11	33652	4361	0.42%
2026-05-29	12.80	12.97	0.19	1.49%	12.76	13.09	23741	3082	0.30%
2026-05-28	12.85	12.78	-0.10	-0.78%	12.60	12.92	18146	2314	0.23%
2026-05-27	13.01	12.88	-0.13	-1.00%	12.82	13.07	15435	1991	0.19%
2026-05-26	12.97	13.01	0.04	0.31%	12.85	13.05	17395	2252	0.22%
2026-05-25	12.96	12.97	0.01	0.08%	12.92	13.03	13452	1743	0.17%
2026-05-22	13.06	12.96	-0.06	-0.46%	12.88	13.09	16471	2134	0.21%
2026-05-21	13.20	13.02	-0.17	-1.29%	13.01	13.33	24238	3188	0.31%
2026-05-20	13.40	13.19	-0.21	-1.57%	13.13	13.40	15219	2009	0.19%
2026-05-19	13.17	13.40	0.23	1.75%	13.12	13.40	18658	2478	0.24%
2026-05-18	13.35	13.17	-0.16	-1.20%	13.05	13.35	26838	3527	0.34%
2026-05-15	13.41	13.33	-0.02	-0.15%	13.24	13.54	28020	3753	0.35%
2026-05-14	13.66	13.35	-0.26	-1.91%	13.31	13.67	31342	4200	0.40%
2026-05-13	13.51	13.61	0.10	0.74%	13.46	13.61	28893	3912	0.36%
2026-05-12	13.65	13.51	-0.08	-0.59%	13.44	13.67	29367	3975	0.37%
2026-05-11	13.77	13.59	-0.17	-1.24%	13.57	13.79	41128	5602	0.52%
2026-05-08	13.70	13.76	0.06	0.44%	13.65	13.88	47329	6523	0.60%
2026-05-07	13.67	13.70	0.03	0.22%	13.61	13.74	29442	4020	0.37%
2026-05-06	13.60	13.67	0.08	0.59%	13.57	13.67	37472	5106	0.47%
2026-04-30	13.55	13.59	-0.05	-0.37%	13.46	13.66	33374	4528	0.42%
2026-04-29	13.53	13.64	0.12	0.89%	13.46	13.66	28141	3833	0.36%
2026-04-28	13.47	13.52	-0.01	-0.07%	13.46	13.63	23917	3241	0.30%
2026-04-27	13.45	13.53	0.01	0.07%	13.43	13.60	32794	4437	0.41%
2026-04-24	13.82	13.52	-0.22	-1.60%	13.48	13.82	38434	5214	0.49%
2026-04-23	13.69	13.74	0.05	0.37%	13.66	13.85	36495	5028	0.46%
2026-04-22	13.80	13.69	-0.19	-1.37%	13.58	13.81	54837	7504	0.69%
2026-04-21	13.83	13.88	0.04	0.29%	13.74	14.05	73682	10223	0.93%
2026-04-20	14.08	13.84	-0.31	-2.19%	13.68	14.10	113710	15768	1.44%
2026-04-17	14.26	14.15	-0.19	-1.32%	14.11	14.31	62077	8803	0.78%
2026-04-16	14.31	14.34	-0.11	-0.76%	14.14	14.37	80852	11510	1.02%
2026-04-15	14.15	14.45	0.18	1.26%	14.00	14.45	95889	13657	1.21%
2026-04-14	14.64	14.27	-0.39	-2.66%	14.13	14.66	129237	18502	1.63%
2026-04-13	14.96	14.66	-0.75	-4.87%	14.25	14.97	202436	29481	2.56%
2026-04-10	15.24	15.41	-0.52	-3.26%	14.96	16.16	254686	39266	3.22%
2026-04-09	15.00	15.93	1.45	10.01%	14.50	15.93	256561	39003	3.24%
2026-04-08	13.98	14.48	0.57	4.10%	13.85	14.59	122705	17493	1.55%
2026-04-07	13.57	13.91	0.34	2.51%	13.47	13.91	37353	5102	0.47%
2026-04-03	13.73	13.57	-0.16	-1.17%	13.47	13.78	25321	3437	0.32%
2026-04-02	13.74	13.73	-0.02	-0.15%	13.58	13.78	24273	3323	0.31%
2026-04-01	13.62	13.75	0.23	1.70%	13.52	13.75	29605	4047	0.37%
2026-03-31	13.48	13.52	0.04	0.30%	13.41	13.72	22569	3068	0.28%
2026-03-30	13.29	13.48	0.13	0.97%	13.20	13.50	29233	3910	0.37%
2026-03-27	13.38	13.35	-0.04	-0.30%	13.25	13.59	40242	5383	0.51%
2026-03-26	13.47	13.39	-0.13	-0.96%	13.30	13.58	33567	4504	0.42%
2026-03-25	13.26	13.52	0.26	1.96%	13.20	13.54	27626	3708	0.35%
2026-03-24	12.98	13.26	0.50	3.92%	12.88	13.27	31655	4143	0.40%