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
2025-10-31	14.48	14.35	-0.28	-1.91%	13.99	14.48	48750	6942	0.62%
2025-10-30	14.76	14.63	-0.10	-0.68%	14.61	14.78	24905	3655	0.31%
2025-10-29	14.75	14.73	-0.08	-0.54%	14.63	14.77	20543	3020	0.26%
2025-10-28	14.81	14.81	-0.03	-0.20%	14.70	14.84	25271	3729	0.32%
2025-10-27	14.75	14.84	0.08	0.54%	14.71	14.92	30202	4479	0.38%
2025-10-24	14.79	14.76	-0.03	-0.20%	14.69	14.84	22868	3376	0.29%
2025-10-23	14.77	14.79	0.05	0.34%	14.63	14.84	34930	5146	0.44%
2025-10-22	14.82	14.74	-0.05	-0.34%	14.68	14.95	29508	4370	0.37%
2025-10-21	14.76	14.79	0.00	0.00%	14.60	14.87	27000	3983	0.34%
2025-10-20	14.80	14.79	0.00	0.00%	14.56	14.86	29467	4327	0.37%
2025-10-17	14.90	14.79	-0.16	-1.07%	14.77	15.05	25803	3850	0.33%
2025-10-16	14.86	14.95	0.08	0.54%	14.79	15.04	25927	3871	0.33%
2025-10-15	14.83	14.87	0.02	0.13%	14.76	14.90	25431	3770	0.32%
2025-10-14	14.72	14.85	0.13	0.88%	14.68	14.89	39036	5778	0.49%
2025-10-13	14.75	14.72	-0.29	-1.93%	14.60	14.88	35139	5166	0.44%
2025-10-10	14.72	15.01	0.22	1.49%	14.67	15.05	40290	6011	0.51%
2025-10-09	14.61	14.79	0.18	1.23%	14.51	14.81	35654	5233	0.45%
2025-09-30	14.75	14.61	-0.14	-0.95%	14.59	14.79	23208	3398	0.29%
2025-09-29	14.77	14.75	-0.08	-0.54%	14.60	14.82	26032	3829	0.33%
2025-09-26	14.89	14.83	0.06	0.41%	14.58	14.89	23734	3496	0.30%
2025-09-25	14.86	14.77	-0.12	-0.81%	14.69	14.87	23717	3504	0.30%
2025-09-24	14.66	14.89	0.27	1.85%	14.56	14.89	25383	3752	0.32%
2025-09-23	14.72	14.62	-0.10	-0.68%	14.51	14.75	29025	4241	0.37%
2025-09-22	14.80	14.72	-0.15	-1.01%	14.60	14.95	38205	5622	0.48%
2025-09-19	14.83	14.87	0.01	0.07%	14.61	14.94	43956	6504	0.56%
2025-09-18	15.50	14.86	-0.84	-5.35%	14.73	15.58	93614	14104	1.18%
2025-09-17	15.31	15.70	0.18	1.16%	15.16	15.74	69504	10676	0.88%
2025-09-16	14.98	15.52	0.47	3.12%	14.85	16.22	97643	15134	1.23%
2025-09-15	15.19	15.05	-0.15	-0.99%	14.90	15.19	43116	6482	0.54%
2025-09-12	15.64	15.20	-0.38	-2.44%	15.12	15.72	50469	7729	0.64%
2025-09-11	15.60	15.58	-0.04	-0.26%	15.39	15.64	26692	4139	0.34%
2025-09-10	15.69	15.62	-0.22	-1.39%	15.58	15.90	32926	5174	0.42%
2025-09-09	16.43	15.84	-0.79	-4.75%	15.61	16.43	65936	10493	0.83%
2025-09-08	15.82	16.63	0.89	5.65%	15.72	16.84	66817	10907	0.84%
2025-09-05	15.86	15.74	-0.03	-0.19%	15.59	15.86	25274	3966	0.32%
2025-09-04	15.92	15.77	0.00	0.00%	15.56	15.96	32162	5052	0.41%
2025-09-03	16.13	15.77	-0.36	-2.23%	15.73	16.19	23721	3765	0.30%
2025-09-02	16.07	16.13	-0.05	-0.31%	15.82	16.25	28973	4645	0.37%
2025-09-01	16.20	16.18	-0.13	-0.80%	15.90	16.49	51071	8274	0.64%
2025-08-29	16.49	16.31	-0.17	-1.03%	16.22	16.90	43314	7149	0.55%
2025-08-28	16.13	16.48	0.42	2.62%	16.06	16.75	46268	7604	0.58%
2025-08-27	16.20	16.06	-0.01	-0.06%	16.06	16.45	29088	4726	0.37%
2025-08-26	16.07	16.07	0.00	0.00%	15.91	16.17	22455	3605	0.28%
2025-08-25	16.17	16.07	-0.09	-0.56%	16.04	16.20	29603	4769	0.37%
2025-08-22	16.11	16.16	0.11	0.69%	15.92	16.17	24308	3905	0.31%
2025-08-21	15.95	16.05	0.09	0.56%	15.85	16.05	23106	3690	0.29%
2025-08-20	15.69	15.96	0.27	1.72%	15.64	16.00	39928	6343	0.50%
2025-08-19	15.41	15.69	0.35	2.28%	15.31	15.79	45517	7116	0.57%
2025-08-18	15.33	15.34	-0.04	-0.26%	15.23	15.49	40719	6260	0.51%
2025-08-15	15.40	15.38	-0.05	-0.32%	15.16	15.43	21611	3304	0.27%
2025-08-14	15.56	15.43	-0.13	-0.84%	15.41	15.61	23632	3670	0.30%
2025-08-13	15.58	15.56	-0.02	-0.13%	15.53	15.63	14730	2295	0.19%
2025-08-12	15.53	15.58	0.05	0.32%	15.48	15.67	17432	2715	0.22%
2025-08-11	15.77	15.53	-0.19	-1.21%	15.43	15.77	28128	4364	0.36%
2025-08-08	15.65	15.72	0.09	0.58%	15.60	15.80	23680	3718	0.30%
2025-08-07	15.80	15.63	-0.09	-0.57%	15.60	15.83	33366	5234	0.42%
2025-08-06	15.45	15.72	0.30	1.95%	15.38	15.75	45520	7128	0.57%
2025-08-05	15.17	15.42	0.21	1.38%	15.17	15.48	30844	4742	0.39%
2025-08-04	15.09	15.21	0.02	0.13%	15.06	15.23	24415	3700	0.31%
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%