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
2026-05-06	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%
2026-03-23	13.53	12.76	-0.86	-6.31%	12.71	13.53	51855	6754	0.65%
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%