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
2026-03-20	13.70	13.62	-0.09	-0.66%	13.61	13.81	28184	3858	0.36%
2026-03-19	13.70	13.71	-0.08	-0.58%	13.62	13.84	32391	4447	0.41%
2026-03-18	13.71	13.79	0.06	0.44%	13.61	13.82	27628	3790	0.35%
2026-03-17	13.72	13.73	0.04	0.29%	13.66	13.88	28337	3904	0.36%
2026-03-16	13.68	13.69	0.03	0.22%	13.61	13.94	56021	7685	0.71%
2026-03-13	13.90	13.66	-0.26	-1.87%	13.61	13.99	40071	5522	0.51%
2026-03-12	13.73	13.92	0.13	0.94%	13.72	13.93	30730	4262	0.39%
2026-03-11	13.67	13.79	0.11	0.80%	13.63	13.79	29494	4047	0.37%
2026-03-10	13.55	13.68	0.21	1.56%	13.54	13.69	30179	4106	0.38%
2026-03-09	13.43	13.47	-0.05	-0.37%	13.33	13.50	34987	4698	0.44%
2026-03-06	13.35	13.52	0.20	1.50%	13.30	13.52	27385	3683	0.35%
2026-03-05	13.38	13.32	0.03	0.23%	13.25	13.42	35131	4682	0.44%
2026-03-04	13.59	13.29	-0.30	-2.21%	13.25	13.59	42991	5753	0.54%
2026-03-03	13.83	13.59	-0.24	-1.74%	13.49	13.95	46105	6303	0.58%
2026-03-02	13.95	13.83	-0.24	-1.71%	13.70	14.06	49220	6818	0.62%
2026-02-27	14.07	14.07	0.00	0.00%	13.97	14.18	29849	4204	0.38%
2026-02-26	14.15	14.07	-0.08	-0.57%	13.98	14.19	38762	5444	0.49%
2026-02-25	13.98	14.15	0.19	1.36%	13.90	14.23	44462	6279	0.56%
2026-02-24	14.26	13.96	-0.26	-1.83%	13.86	14.28	54936	7671	0.69%
2026-02-13	14.52	14.22	-0.29	-2.00%	14.21	14.58	38547	5537	0.49%
2026-02-12	14.93	14.51	-0.44	-2.94%	14.45	14.94	67116	9774	0.85%
2026-02-11	15.20	14.95	-0.22	-1.45%	14.66	15.24	82581	12298	1.04%
2026-02-10	14.91	15.17	0.28	1.88%	14.91	15.45	102983	15610	1.30%
2026-02-09	14.84	14.89	0.22	1.50%	14.56	14.99	59882	8847	0.76%
2026-02-06	15.03	14.67	-0.41	-2.72%	14.61	15.10	81635	12140	1.03%
2026-02-05	15.06	15.08	-0.04	-0.26%	15.01	15.21	48844	7377	0.62%
2026-02-04	15.55	15.12	-0.46	-2.95%	15.07	15.77	78362	11986	0.99%
2026-02-03	15.73	15.58	-0.14	-0.89%	15.42	16.48	161188	25568	2.04%
2026-02-02	15.62	15.72	0.15	0.96%	15.55	16.29	139956	22304	1.77%
2026-01-30	15.74	15.57	-0.23	-1.46%	15.50	15.94	59091	9293	0.75%
2026-01-29	15.19	15.80	0.57	3.74%	15.05	15.85	75119	11747	0.95%
2026-01-28	15.10	15.23	0.06	0.40%	14.97	15.38	36077	5497	0.46%
2026-01-27	15.30	15.17	-0.15	-0.98%	14.91	15.40	47192	7118	0.60%
2026-01-26	15.20	15.32	0.18	1.19%	15.14	15.54	60735	9291	0.77%
2026-01-23	15.05	15.14	0.25	1.68%	14.96	15.27	49276	7445	0.62%
2026-01-22	14.87	14.89	0.04	0.27%	14.70	14.97	35532	5280	0.45%
2026-01-21	15.16	14.85	-0.36	-2.37%	14.77	15.21	49926	7461	0.63%
2026-01-20	15.28	15.21	0.03	0.20%	15.05	15.45	44257	6746	0.56%
2026-01-19	15.08	15.18	0.07	0.46%	15.02	15.46	50963	7781	0.64%
2026-01-16	15.78	15.11	-0.55	-3.51%	14.95	15.78	82542	12510	1.04%
2026-01-15	15.37	15.66	0.22	1.42%	15.12	15.80	94439	14664	1.19%
2026-01-14	15.30	15.44	0.00	0.00%	15.15	16.40	172154	27036	2.17%
2026-01-13	15.12	15.44	0.32	2.12%	14.90	15.60	115941	17798	1.46%
2026-01-12	14.96	15.12	0.45	3.07%	14.63	15.35	118477	17730	1.50%
2026-01-09	14.00	14.67	0.68	4.86%	14.00	15.32	139147	20445	1.76%
2026-01-08	13.87	13.99	0.09	0.65%	13.75	14.00	26395	3665	0.33%
2026-01-07	13.74	13.90	0.21	1.53%	13.68	14.08	59625	8285	0.75%
2026-01-06	13.60	13.69	0.03	0.22%	13.53	13.73	26013	3557	0.33%
2026-01-05	13.41	13.66	0.24	1.79%	13.33	13.72	27738	3752	0.35%
2025-12-31	13.37	13.42	0.05	0.37%	13.36	13.50	17382	2333	0.22%
2025-12-30	13.49	13.37	-0.06	-0.45%	13.32	13.51	17484	2344	0.22%
2025-12-29	13.49	13.43	-0.04	-0.30%	13.40	13.51	19059	2566	0.24%
2025-12-26	13.53	13.47	-0.05	-0.37%	13.46	13.56	14516	1961	0.18%
2025-12-25	13.53	13.52	0.06	0.45%	13.44	13.53	11028	1487	0.14%
2025-12-24	13.49	13.46	0.00	0.00%	13.39	13.50	9546	1283	0.12%
2025-12-23	13.45	13.46	0.01	0.07%	13.38	13.51	12518	1683	0.16%
2025-12-22	13.69	13.45	-0.15	-1.10%	13.45	13.78	18714	2537	0.24%
2025-12-19	13.58	13.60	0.05	0.37%	13.50	13.69	20442	2787	0.26%
2025-12-18	13.36	13.55	0.14	1.04%	13.31	13.61	23711	3202	0.30%
2025-12-17	13.50	13.41	-0.01	-0.07%	13.22	13.51	28008	3739	0.35%
2025-12-16	13.56	13.42	-0.14	-1.03%	13.41	13.64	17340	2344	0.22%
2025-12-15	13.55	13.56	-0.05	-0.37%	13.46	13.60	15649	2116	0.20%
2025-12-12	13.71	13.61	-0.08	-0.58%	13.56	13.73	29774	4055	0.38%