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
2025-04-07	15.19	14.94	-0.54	-3.49%	14.50	15.74	130216	19767	1.64%
2025-04-03	15.35	15.48	0.02	0.13%	15.25	15.75	64243	9977	0.81%
2025-04-02	15.55	15.46	-0.17	-1.09%	15.43	15.78	70561	10966	0.89%
2025-04-01	15.21	15.63	0.41	2.69%	15.09	15.69	117366	18156	1.48%
2025-03-31	16.00	15.22	-0.64	-4.04%	15.04	16.06	170125	26101	2.15%
2025-03-28	14.72	15.86	1.44	9.99%	14.65	15.86	152581	23314	1.93%
2025-03-27	14.42	14.42	0.00	0.00%	14.35	14.51	23207	3348	0.29%
2025-03-26	14.48	14.42	-0.12	-0.83%	14.33	14.63	31510	4533	0.40%
2025-03-25	14.51	14.54	-0.09	-0.62%	14.42	14.75	37613	5466	0.47%
2025-03-24	14.21	14.63	0.43	3.03%	14.21	15.00	84241	12322	1.06%
2025-03-21	13.93	14.20	0.21	1.50%	13.93	14.22	35336	4999	0.45%
2025-03-20	14.00	13.99	-0.05	-0.36%	13.93	14.06	23683	3311	0.30%
2025-03-19	14.10	14.04	-0.09	-0.64%	13.93	14.11	21494	3010	0.27%
2025-03-18	14.21	14.13	-0.06	-0.42%	14.10	14.24	27027	3827	0.34%
2025-03-17	14.20	14.19	0.03	0.21%	14.09	14.29	26041	3691	0.33%
2025-03-14	14.03	14.16	0.10	0.71%	14.01	14.20	31084	4398	0.39%
2025-03-13	14.18	14.06	-0.12	-0.85%	13.97	14.19	24764	3483	0.31%
2025-03-12	13.90	14.18	0.36	2.60%	13.83	14.30	56724	7971	0.72%
2025-03-11	13.70	13.82	0.01	0.07%	13.67	13.84	22692	3120	0.29%
2025-03-10	13.79	13.81	0.02	0.15%	13.66	13.84	30340	4171	0.38%
2025-03-07	13.93	13.79	-0.15	-1.08%	13.75	13.93	43528	6016	0.55%
2025-03-06	13.98	13.94	-0.03	-0.21%	13.75	14.05	44317	6155	0.56%
2025-03-05	14.08	13.97	-0.04	-0.29%	13.91	14.09	19363	2704	0.24%
2025-03-04	13.95	14.01	0.01	0.07%	13.91	14.16	32000	4497	0.40%
2025-03-03	13.88	14.00	0.11	0.79%	13.81	14.27	50895	7170	0.64%
2025-02-28	14.05	13.89	-0.21	-1.49%	13.75	14.19	53623	7455	0.68%
2025-02-27	14.12	14.10	-0.10	-0.70%	14.01	14.16	32893	4632	0.42%
2025-02-26	14.19	14.20	0.13	0.92%	14.07	14.37	41268	5873	0.52%
2025-02-25	14.56	14.07	-0.58	-3.96%	14.05	14.59	56324	7973	0.71%
2025-02-24	14.77	14.65	-0.12	-0.81%	14.64	14.85	29264	4309	0.37%
2025-02-21	14.79	14.77	0.06	0.41%	14.59	14.87	34785	5128	0.44%
2025-02-20	14.62	14.71	0.03	0.20%	14.51	14.81	27096	3972	0.34%
2025-02-19	14.63	14.68	0.10	0.69%	14.46	14.71	30845	4493	0.39%
2025-02-18	14.75	14.58	-0.25	-1.69%	14.52	14.86	35689	5243	0.45%
2025-02-17	15.23	14.83	-0.40	-2.63%	14.72	15.33	50934	7595	0.64%
2025-02-14	15.25	15.23	0.01	0.07%	14.95	15.35	30537	4620	0.39%
2025-02-13	15.07	15.22	0.15	1.00%	14.91	15.34	39968	6055	0.50%
2025-02-12	14.97	15.07	0.04	0.27%	14.90	15.25	40407	6091	0.51%
2025-02-11	14.51	15.03	0.45	3.09%	14.41	15.14	64070	9484	0.81%
2025-02-10	14.60	14.58	0.04	0.28%	14.45	14.66	42976	6254	0.54%
2025-02-07	14.47	14.54	0.03	0.21%	14.38	14.60	51216	7425	0.65%
2025-02-06	14.41	14.51	0.03	0.21%	14.25	14.54	48318	6972	0.61%
2025-02-05	15.08	14.48	-0.61	-4.04%	14.35	15.11	55882	8137	0.71%
2025-01-27	14.94	15.09	0.28	1.89%	14.85	15.18	36870	5548	0.47%
2025-01-24	14.44	14.81	0.30	2.07%	14.44	14.86	34785	5105	0.44%
2025-01-23	14.50	14.51	0.13	0.90%	14.38	14.64	41334	6003	0.52%
2025-01-22	14.43	14.38	-0.10	-0.69%	14.25	14.47	25634	3675	0.32%
2025-01-21	14.55	14.48	0.01	0.07%	14.35	14.57	21768	3139	0.27%
2025-01-20	14.47	14.47	0.09	0.63%	14.40	14.73	37410	5451	0.47%
2025-01-17	14.15	14.38	0.10	0.70%	14.00	14.45	40657	5820	0.51%
2025-01-16	14.19	14.28	0.09	0.63%	14.16	14.46	43952	6282	0.56%
2025-01-15	14.35	14.19	-0.26	-1.80%	14.17	14.57	45460	6510	0.57%
2025-01-14	14.23	14.45	0.20	1.40%	14.18	14.55	48185	6914	0.61%
2025-01-13	14.30	14.25	-0.17	-1.18%	14.18	14.44	35208	5021	0.44%
2025-01-10	14.74	14.42	-0.24	-1.64%	14.38	14.87	30804	4513	0.39%
2025-01-09	15.08	14.66	-0.48	-3.17%	14.65	15.14	32526	4812	0.41%
2025-01-08	15.05	15.14	0.02	0.13%	14.82	15.24	39041	5871	0.49%
2025-01-07	15.43	15.12	-0.31	-2.01%	14.94	15.49	40829	6174	0.52%
2025-01-06	15.44	15.43	0.00	0.00%	15.11	15.61	39086	6004	0.49%
2025-01-03	15.83	15.43	-0.31	-1.97%	15.38	16.02	46627	7289	0.59%
2025-01-02	16.02	15.74	-0.11	-0.69%	15.65	16.35	46495	7435	0.59%
2024-12-31	16.33	15.85	-0.33	-2.04%	15.83	16.33	35545	5700	0.45%
2024-12-30	15.97	16.18	0.30	1.89%	15.73	16.38	55653	8998	0.70%