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
2025-12-16	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%
2025-12-11	13.86	13.69	-0.22	-1.58%	13.68	13.93	22394	3084	0.28%
2025-12-10	13.82	13.91	-0.02	-0.14%	13.80	13.95	16860	2341	0.21%
2025-12-09	13.88	13.93	0.05	0.36%	13.81	14.00	20352	2828	0.26%
2025-12-08	13.95	13.88	-0.06	-0.43%	13.88	13.99	18996	2646	0.24%
2025-12-05	14.07	13.94	-0.14	-0.99%	13.85	14.07	21203	2952	0.27%
2025-12-04	14.02	14.08	0.13	0.93%	13.95	14.11	17586	2469	0.22%
2025-12-03	14.08	13.95	-0.13	-0.92%	13.88	14.10	22742	3175	0.29%
2025-12-02	14.04	14.08	0.06	0.43%	14.00	14.10	20455	2873	0.26%
2025-12-01	13.92	14.02	0.07	0.50%	13.90	14.08	21698	3036	0.27%
2025-11-28	13.91	13.95	-0.01	-0.07%	13.85	14.03	16025	2236	0.20%
2025-11-27	14.07	13.96	-0.06	-0.43%	13.92	14.10	16940	2372	0.21%
2025-11-26	14.11	14.02	-0.08	-0.57%	13.99	14.24	21101	2966	0.27%
2025-11-25	14.15	14.10	0.02	0.14%	14.10	14.30	28245	4013	0.36%
2025-11-24	13.85	14.08	0.25	1.81%	13.75	14.17	32788	4580	0.41%
2025-11-21	13.96	13.83	-0.14	-1.00%	13.75	14.02	45904	6377	0.58%
2025-11-20	13.99	13.97	-0.05	-0.36%	13.94	14.08	17264	2416	0.22%
2025-11-19	14.17	14.02	-0.21	-1.48%	13.95	14.21	24270	3409	0.31%
2025-11-18	14.18	14.23	0.06	0.42%	14.10	14.27	20537	2912	0.26%
2025-11-17	14.37	14.17	-0.15	-1.05%	14.14	14.37	25647	3642	0.32%
2025-11-14	14.29	14.32	0.03	0.21%	14.25	14.42	22621	3250	0.29%
2025-11-13	14.42	14.29	-0.11	-0.76%	14.18	14.46	44839	6395	0.57%
2025-11-12	14.53	14.40	-0.09	-0.62%	14.40	14.53	19725	2854	0.25%
2025-11-11	14.40	14.49	0.11	0.76%	14.31	14.52	21533	3107	0.27%
2025-11-10	14.21	14.38	0.19	1.34%	14.09	14.44	28665	4095	0.36%
2025-11-07	14.12	14.19	0.07	0.50%	14.04	14.22	19074	2701	0.24%
2025-11-06	14.37	14.31	-0.05	-0.35%	14.22	14.37	26763	3826	0.34%
2025-11-05	14.34	14.36	0.01	0.07%	14.24	14.37	22435	3211	0.28%
2025-11-04	14.29	14.35	0.06	0.42%	14.20	14.39	28745	4115	0.36%
2025-11-03	14.35	14.29	-0.06	-0.42%	14.13	14.39	44716	6363	0.56%
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%