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
2026-07-31	14.70	14.39	-0.37	-2.51%	14.30	14.70	82858	11980	2.63%
2026-07-30	13.42	14.76	1.34	9.99%	13.32	14.76	58270	8361	1.85%
2026-07-29	13.14	13.42	0.30	2.29%	13.12	13.45	20373	2719	0.65%
2026-07-28	13.02	13.12	0.10	0.77%	12.90	13.31	17226	2269	0.55%
2026-07-27	12.78	13.02	0.24	1.88%	12.68	13.12	14000	1820	0.45%
2026-07-24	13.08	12.78	-0.42	-3.18%	12.78	13.16	17164	2223	0.55%
2026-07-23	12.96	13.20	0.22	1.69%	12.92	13.20	16569	2173	0.53%
2026-07-22	13.10	12.98	-0.21	-1.59%	12.78	13.21	30256	3922	0.96%
2026-07-21	13.40	13.19	-0.21	-1.57%	13.05	13.54	30148	3985	0.96%
2026-07-20	13.80	13.40	-0.29	-2.12%	13.20	13.85	32830	4438	1.04%
2026-07-17	13.90	13.69	-0.22	-1.58%	13.60	14.14	31402	4359	1.00%
2026-07-16	13.59	13.91	0.21	1.53%	13.55	14.08	25570	3550	0.81%
2026-07-15	13.25	13.70	0.27	2.01%	13.24	13.87	30070	4110	0.96%
2026-07-14	13.01	13.43	0.35	2.68%	13.01	13.57	26147	3499	0.83%
2026-07-13	13.46	13.08	-0.45	-3.33%	13.03	13.46	23903	3139	0.76%
2026-07-10	13.25	13.53	0.28	2.11%	13.04	13.72	23237	3122	0.74%
2026-07-09	13.48	13.25	-0.23	-1.71%	13.09	13.58	19593	2595	0.62%
2026-07-08	13.50	13.48	-0.09	-0.66%	13.27	13.65	17977	2419	0.57%
2026-07-07	14.03	13.57	-0.45	-3.21%	13.55	14.17	22947	3145	0.73%
2026-07-06	14.29	14.02	-0.16	-1.13%	13.97	14.30	19270	2723	0.61%
2026-07-03	13.70	14.18	0.45	3.28%	13.65	14.29	28494	4020	0.91%
2026-07-02	13.65	13.73	0.09	0.66%	13.62	14.04	22597	3126	0.72%
2026-07-01	13.35	13.64	0.25	1.87%	13.29	13.85	25903	3527	0.82%
2026-06-30	13.31	13.39	-0.07	-0.52%	13.30	13.57	22335	2993	0.71%
2026-06-29	13.34	13.46	0.10	0.75%	13.00	13.53	31133	4146	0.99%
2026-06-26	13.80	13.36	-0.50	-3.61%	13.35	13.87	27976	3771	0.89%
2026-06-25	14.07	13.86	-0.20	-1.42%	13.77	14.09	27992	3886	0.89%
2026-06-24	14.78	14.06	-0.68	-4.61%	14.05	14.83	27813	3961	0.88%
2026-06-23	14.36	14.74	0.35	2.43%	14.31	14.92	29160	4298	0.93%
2026-06-22	14.45	14.39	-0.11	-0.76%	13.92	14.50	35429	5017	1.13%
2026-06-18	14.68	14.50	-0.19	-1.29%	14.45	14.89	14785	2162	0.47%
2026-06-17	14.90	14.69	-0.27	-1.80%	14.47	14.99	23819	3494	0.76%
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%