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
2025-09-05	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%
2025-07-23	14.77	14.85	0.00	0.00%	14.76	15.03	49077	7336	0.62%
2025-07-22	14.72	14.85	0.10	0.68%	14.66	14.85	48183	7110	0.61%
2025-07-21	14.83	14.75	-0.01	-0.07%	14.68	14.86	53370	7879	0.67%
2025-07-18	14.69	14.76	0.07	0.48%	14.62	14.78	31556	4632	0.40%
2025-07-17	14.56	14.69	0.13	0.89%	14.53	14.70	35817	5234	0.45%
2025-07-16	14.60	14.56	-0.01	-0.07%	14.53	14.76	32708	4793	0.41%
2025-07-15	14.79	14.57	-0.20	-1.35%	14.44	14.82	37361	5436	0.47%
2025-07-14	14.78	14.77	-0.01	-0.07%	14.71	14.91	33153	4906	0.42%
2025-07-11	14.80	14.78	-0.03	-0.20%	14.73	14.87	32063	4741	0.40%
2025-07-10	14.93	14.81	-0.14	-0.94%	14.77	14.99	25402	3772	0.32%
2025-07-09	14.80	14.95	0.18	1.22%	14.74	15.00	26259	3920	0.33%
2025-07-08	14.85	14.77	-0.07	-0.47%	14.76	14.94	30006	4450	0.38%
2025-07-07	14.73	14.84	0.11	0.75%	14.64	14.90	24300	3602	0.31%
2025-07-04	14.68	14.73	0.05	0.34%	14.61	14.80	22539	3319	0.28%
2025-07-03	14.60	14.68	0.11	0.75%	14.48	14.72	22843	3336	0.29%
2025-07-02	14.62	14.57	-0.06	-0.41%	14.53	14.64	16596	2419	0.21%
2025-07-01	14.57	14.63	0.06	0.41%	14.42	14.67	30645	4453	0.39%
2025-06-30	14.58	14.57	0.03	0.21%	14.47	14.60	20313	2953	0.26%
2025-06-27	14.55	14.54	-0.06	-0.41%	14.51	14.72	24991	3648	0.32%
2025-06-26	14.55	14.60	0.12	0.83%	14.50	14.83	36521	5339	0.46%
2025-06-25	14.38	14.48	0.10	0.70%	14.31	14.51	29588	4259	0.37%
2025-06-24	14.25	14.38	0.20	1.41%	14.19	14.39	30553	4375	0.39%
2025-06-23	14.50	14.18	-0.39	-2.68%	14.18	14.61	44469	6348	0.56%
2025-06-20	14.80	14.57	-0.27	-1.82%	14.56	14.83	29671	4353	0.37%
2025-06-19	14.65	14.84	0.18	1.23%	14.58	14.87	27943	4126	0.35%
2025-06-18	14.60	14.66	0.03	0.21%	14.50	14.74	23762	3477	0.30%
2025-06-17	14.80	14.63	-0.20	-1.35%	14.55	14.90	28840	4238	0.36%
2025-06-16	14.72	14.83	0.11	0.75%	14.61	14.99	33186	4920	0.42%
2025-06-13	15.02	14.72	-0.35	-2.32%	14.61	15.05	41874	6174	0.53%
2025-06-12	15.06	15.07	-0.05	-0.33%	14.98	15.24	28652	4321	0.36%
2025-06-11	14.92	15.12	0.29	1.96%	14.92	15.18	32935	4961	0.42%
2025-06-10	15.11	14.83	-0.27	-1.79%	14.74	15.19	35500	5312	0.45%
2025-06-09	15.11	15.10	-0.01	-0.07%	14.96	15.22	34016	5128	0.43%
2025-06-06	15.20	15.11	-0.05	-0.33%	15.09	15.23	22369	3388	0.28%
2025-06-05	15.68	15.57	-0.09	-0.57%	15.50	15.73	26158	4081	0.33%
2025-06-04	15.59	15.66	0.04	0.26%	15.45	15.89	47024	7343	0.59%
2025-06-03	15.51	15.62	0.05	0.32%	15.48	16.07	77743	12231	0.98%