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
2025-08-01	15.12	15.19	0.11	0.73%	15.02	15.20	23653	3574	0.30%
2025-07-31	15.36	15.08	-0.33	-2.14%	15.03	15.37	40289	6112	0.51%
2025-07-30	15.12	15.41	0.29	1.92%	15.12	15.48	39809	6103	0.50%
2025-07-29	15.17	15.12	0.02	0.13%	15.06	15.28	29260	4427	0.37%
2025-07-28	15.07	15.10	0.03	0.20%	14.96	15.30	52910	8018	0.67%
2025-07-25	14.89	15.07	0.17	1.14%	14.86	15.19	46525	7021	0.59%
2025-07-24	14.85	14.90	0.05	0.34%	14.79	14.98	36005	5351	0.45%
2025-07-23	14.77	14.85	0.00	0.00%	14.76	15.03	49077	7336	0.62%
2025-07-22	14.72	14.85	0.10	0.68%	14.66	14.85	48183	7110	0.61%
2025-07-21	14.83	14.75	-0.01	-0.07%	14.68	14.86	53370	7879	0.67%
2025-07-18	14.69	14.76	0.07	0.48%	14.62	14.78	31556	4632	0.40%
2025-07-17	14.56	14.69	0.13	0.89%	14.53	14.70	35817	5234	0.45%
2025-07-16	14.60	14.56	-0.01	-0.07%	14.53	14.76	32708	4793	0.41%
2025-07-15	14.79	14.57	-0.20	-1.35%	14.44	14.82	37361	5436	0.47%
2025-07-14	14.78	14.77	-0.01	-0.07%	14.71	14.91	33153	4906	0.42%
2025-07-11	14.80	14.78	-0.03	-0.20%	14.73	14.87	32063	4741	0.40%
2025-07-10	14.93	14.81	-0.14	-0.94%	14.77	14.99	25402	3772	0.32%
2025-07-09	14.80	14.95	0.18	1.22%	14.74	15.00	26259	3920	0.33%
2025-07-08	14.85	14.77	-0.07	-0.47%	14.76	14.94	30006	4450	0.38%
2025-07-07	14.73	14.84	0.11	0.75%	14.64	14.90	24300	3602	0.31%
2025-07-04	14.68	14.73	0.05	0.34%	14.61	14.80	22539	3319	0.28%
2025-07-03	14.60	14.68	0.11	0.75%	14.48	14.72	22843	3336	0.29%
2025-07-02	14.62	14.57	-0.06	-0.41%	14.53	14.64	16596	2419	0.21%
2025-07-01	14.57	14.63	0.06	0.41%	14.42	14.67	30645	4453	0.39%
2025-06-30	14.58	14.57	0.03	0.21%	14.47	14.60	20313	2953	0.26%
2025-06-27	14.55	14.54	-0.06	-0.41%	14.51	14.72	24991	3648	0.32%
2025-06-26	14.55	14.60	0.12	0.83%	14.50	14.83	36521	5339	0.46%
2025-06-25	14.38	14.48	0.10	0.70%	14.31	14.51	29588	4259	0.37%
2025-06-24	14.25	14.38	0.20	1.41%	14.19	14.39	30553	4375	0.39%
2025-06-23	14.50	14.18	-0.39	-2.68%	14.18	14.61	44469	6348	0.56%
2025-06-20	14.80	14.57	-0.27	-1.82%	14.56	14.83	29671	4353	0.37%
2025-06-19	14.65	14.84	0.18	1.23%	14.58	14.87	27943	4126	0.35%
2025-06-18	14.60	14.66	0.03	0.21%	14.50	14.74	23762	3477	0.30%
2025-06-17	14.80	14.63	-0.20	-1.35%	14.55	14.90	28840	4238	0.36%
2025-06-16	14.72	14.83	0.11	0.75%	14.61	14.99	33186	4920	0.42%
2025-06-13	15.02	14.72	-0.35	-2.32%	14.61	15.05	41874	6174	0.53%
2025-06-12	15.06	15.07	-0.05	-0.33%	14.98	15.24	28652	4321	0.36%
2025-06-11	14.92	15.12	0.29	1.96%	14.92	15.18	32935	4961	0.42%
2025-06-10	15.11	14.83	-0.27	-1.79%	14.74	15.19	35500	5312	0.45%
2025-06-09	15.11	15.10	-0.01	-0.07%	14.96	15.22	34016	5128	0.43%
2025-06-06	15.20	15.11	-0.05	-0.33%	15.09	15.23	22369	3388	0.28%
2025-06-05	15.68	15.57	-0.09	-0.57%	15.50	15.73	26158	4081	0.33%
2025-06-04	15.59	15.66	0.04	0.26%	15.45	15.89	47024	7343	0.59%
2025-06-03	15.51	15.62	0.05	0.32%	15.48	16.07	77743	12231	0.98%
2025-05-30	15.35	15.57	0.19	1.24%	15.32	15.79	47459	7388	0.60%
2025-05-29	15.36	15.38	0.02	0.13%	15.21	15.45	26084	4002	0.33%
2025-05-28	15.28	15.36	0.13	0.85%	15.13	15.39	19250	2943	0.24%
2025-05-27	15.22	15.23	0.04	0.26%	15.13	15.32	13623	2075	0.17%
2025-05-26	15.17	15.19	0.02	0.13%	15.10	15.33	17283	2630	0.22%
2025-05-23	15.28	15.17	-0.15	-0.98%	15.09	15.41	26689	4060	0.34%
2025-05-22	15.44	15.32	-0.12	-0.78%	15.16	15.45	31405	4801	0.40%
2025-05-21	15.30	15.44	0.12	0.78%	15.25	15.46	20328	3125	0.26%
2025-05-20	15.29	15.32	0.02	0.13%	15.21	15.45	28775	4413	0.36%
2025-05-19	15.10	15.30	0.24	1.59%	14.98	15.36	32705	4982	0.41%
2025-05-16	15.01	15.06	0.00	0.00%	14.94	15.09	17478	2624	0.22%
2025-05-15	15.03	15.06	0.02	0.13%	14.91	15.11	30839	4631	0.39%
2025-05-14	15.24	15.04	-0.21	-1.38%	15.03	15.25	33064	4986	0.42%
2025-05-13	15.24	15.25	0.01	0.07%	15.17	15.37	26705	4072	0.34%
2025-05-12	15.44	15.24	-0.17	-1.10%	15.17	15.48	48588	7434	0.61%
2025-05-09	15.49	15.41	-0.13	-0.84%	15.26	15.49	31646	4864	0.40%
2025-05-08	15.37	15.54	0.12	0.78%	15.20	15.58	44730	6877	0.56%
2025-05-07	15.34	15.42	0.16	1.05%	15.26	15.48	49683	7636	0.63%
2025-05-06	15.56	15.26	-0.14	-0.91%	15.14	15.59	72846	11114	0.92%
2025-04-30	15.68	15.40	-0.40	-2.53%	15.28	15.96	71176	11018	0.90%
2025-04-29	15.42	15.80	0.41	2.66%	15.35	15.95	63241	9965	0.80%
2025-04-28	15.48	15.39	0.01	0.07%	15.30	15.68	39398	6107	0.50%
2025-04-25	15.41	15.38	-0.09	-0.58%	15.13	15.50	42370	6480	0.54%
2025-04-24	15.37	15.47	0.07	0.45%	15.34	15.54	36231	5598	0.46%