文灿股份 (603348) - 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
2026-06-16	15.08	14.96	-0.07	-0.47%	14.66	15.22	25449	3794	0.81%
2026-06-15	14.92	15.03	0.11	0.74%	14.92	15.38	18757	2830	0.60%
2026-06-12	14.55	14.92	0.42	2.90%	14.47	15.41	39317	5868	1.25%
2026-06-11	14.66	14.50	-0.31	-2.09%	14.32	14.83	23108	3355	0.73%
2026-06-10	15.06	14.81	-0.35	-2.31%	14.60	15.20	25896	3830	0.82%
2026-06-09	15.45	15.16	-0.25	-1.62%	15.00	15.49	25051	3806	0.80%
2026-06-08	15.56	15.41	-0.49	-3.08%	15.16	15.83	23289	3603	0.74%
2026-06-05	15.75	15.90	0.20	1.27%	15.43	16.11	22390	3535	0.71%
2026-06-04	16.02	15.70	-0.44	-2.73%	15.60	16.22	18585	2943	0.59%
2026-06-03	16.47	16.14	-0.32	-1.94%	16.09	16.50	12487	2029	0.40%
2026-06-02	16.67	16.46	-0.16	-0.96%	16.40	16.69	13212	2179	0.42%
2026-06-01	16.07	16.62	0.55	3.42%	15.90	16.62	23604	3870	0.75%
2026-05-29	16.25	16.07	-0.16	-0.99%	16.05	16.40	24415	3954	0.78%
2026-05-28	16.16	16.23	0.06	0.37%	15.97	16.30	20517	3317	0.65%
2026-05-27	16.70	16.17	-0.55	-3.29%	16.06	16.79	32542	5295	1.03%
2026-05-26	17.07	16.72	-0.35	-2.05%	16.59	17.13	26190	4394	0.83%
2026-05-25	17.58	17.07	-0.48	-2.74%	16.88	17.72	29012	4990	0.92%
2026-05-22	17.62	17.55	-0.15	-0.85%	17.36	17.90	20849	3659	0.66%
2026-05-21	17.88	17.70	-0.18	-1.01%	17.67	18.22	21651	3891	0.69%
2026-05-20	18.21	17.88	-0.45	-2.45%	17.80	18.29	27741	4980	0.88%
2026-05-19	18.25	18.33	0.04	0.22%	18.20	18.44	12707	2328	0.40%
2026-05-18	18.45	18.29	-0.21	-1.14%	18.13	18.46	19424	3546	0.62%
2026-05-15	18.47	18.50	0.03	0.16%	18.41	18.75	19507	3622	0.62%
2026-05-14	18.65	18.47	-0.25	-1.34%	18.43	18.75	19587	3635	0.62%
2026-05-13	18.93	18.72	-0.11	-0.58%	18.69	18.93	19963	3743	0.63%
2026-05-12	19.28	18.83	-0.31	-1.62%	18.72	19.29	20749	3926	0.66%
2026-05-11	18.96	19.14	0.23	1.22%	18.81	19.30	24536	4679	0.78%
2026-05-08	18.60	18.91	0.32	1.72%	18.52	18.95	24151	4545	0.77%
2026-05-07	18.44	18.59	0.14	0.76%	18.40	18.62	18174	3370	0.58%
2026-05-06	18.68	18.45	-0.17	-0.91%	18.41	18.80	25322	4692	0.81%
2026-04-30	18.74	18.62	-0.25	-1.32%	18.59	18.92	22046	4124	0.70%
2026-04-29	18.68	18.87	-0.16	-0.84%	18.04	18.88	40964	7612	1.30%
2026-04-28	19.39	19.03	-0.34	-1.76%	19.03	19.49	26133	5014	0.83%
2026-04-27	19.32	19.37	0.02	0.10%	19.17	19.50	15265	2954	0.49%
2026-04-24	19.56	19.35	-0.16	-0.82%	19.17	19.56	24024	4636	0.76%
2026-04-23	19.71	19.51	-0.25	-1.27%	19.41	19.76	28276	5524	0.90%
2026-04-22	20.09	19.76	-0.33	-1.64%	19.66	20.14	38312	7587	1.22%
2026-04-21	20.20	20.09	-0.21	-1.03%	20.03	20.29	23848	4790	0.76%
2026-04-20	20.23	20.30	0.07	0.35%	20.15	20.33	23514	4761	0.75%
2026-04-17	20.20	20.23	-0.08	-0.39%	20.14	20.31	24284	4905	0.77%
2026-04-16	20.20	20.31	0.05	0.25%	20.14	20.44	33345	6755	1.06%
2026-04-15	20.56	20.26	-0.25	-1.22%	20.25	20.66	42769	8731	1.36%
2026-04-14	20.46	20.51	-0.03	-0.15%	20.38	20.55	37298	7624	1.19%
2026-04-13	20.38	20.54	0.04	0.20%	20.02	20.55	51363	10410	1.63%
2026-04-10	20.58	20.50	0.03	0.15%	20.33	20.58	61328	12541	1.95%
2026-04-09	20.53	20.47	-0.32	-1.54%	20.31	20.65	81923	16756	2.61%
2026-04-08	21.80	20.79	-0.68	-3.17%	20.45	22.00	214083	44486	6.81%
2026-04-07	19.72	21.47	1.95	9.99%	19.60	21.47	180207	37928	5.73%
2026-04-03	19.81	19.52	-0.21	-1.06%	19.52	19.82	15684	3080	0.50%
2026-04-02	20.22	19.73	-0.39	-1.94%	19.68	20.39	22066	4410	0.70%
2026-04-01	19.77	20.12	0.53	2.71%	19.59	20.14	25787	5125	0.82%
2026-03-31	19.47	19.59	0.07	0.36%	19.40	19.71	15815	3096	0.50%
2026-03-30	19.25	19.52	0.14	0.72%	19.20	19.72	16566	3220	0.53%
2026-03-27	19.06	19.38	0.28	1.47%	19.01	19.47	17422	3362	0.55%
2026-03-26	19.37	19.10	-0.19	-0.98%	19.08	19.46	15713	3025	0.50%
2026-03-25	19.23	19.29	0.07	0.36%	19.16	19.39	16652	3207	0.53%
2026-03-24	18.97	19.22	0.60	3.22%	18.66	19.24	22980	4360	0.73%
2026-03-23	19.52	18.62	-0.96	-4.90%	18.58	19.56	43185	8221	1.37%
2026-03-20	20.06	19.58	-0.52	-2.59%	19.52	20.25	26206	5208	0.83%
2026-03-19	19.90	20.10	0.07	0.35%	19.76	20.43	44034	8894	1.40%
2026-03-18	19.98	20.03	0.12	0.60%	19.80	20.04	17431	3468	0.55%
2026-03-17	20.03	19.91	-0.12	-0.60%	19.91	20.32	22722	4571	0.72%
2026-03-16	20.29	20.03	-0.07	-0.35%	19.93	20.29	20998	4214	0.67%
2026-03-13	19.78	20.10	0.27	1.36%	19.68	20.65	49394	9977	1.57%
2026-03-12	19.63	19.83	0.19	0.97%	19.58	20.09	23321	4639	0.74%
2026-03-11	19.68	19.64	-0.02	-0.10%	19.58	19.81	14616	2877	0.46%
2026-03-10	19.39	19.66	0.34	1.76%	19.39	19.70	17058	3345	0.54%
2026-03-09	19.23	19.32	-0.16	-0.82%	19.06	19.36	18130	3481	0.58%