新华文轩(601811)股票行情
新华文轩(601811)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 15.73 | 15.58 | -0.14 | -0.89% | 15.42 | 16.48 | 161188 | 25568.35 | 2.04% |
| 2026-02-02 | 15.62 | 15.72 | 0.15 | 0.96% | 15.55 | 16.29 | 139956 | 22304.51 | 1.77% |
| 2026-01-30 | 15.74 | 15.57 | -0.23 | -1.46% | 15.50 | 15.94 | 59091 | 9293.12 | 0.75% |
| 2026-01-29 | 15.19 | 15.80 | 0.57 | 3.74% | 15.05 | 15.85 | 75119 | 11747.67 | 0.95% |
| 2026-01-28 | 15.10 | 15.23 | 0.06 | 0.40% | 14.97 | 15.38 | 36077 | 5497.80 | 0.46% |
| 2026-01-27 | 15.30 | 15.17 | -0.15 | -0.98% | 14.91 | 15.40 | 47192 | 7118.61 | 0.60% |
| 2026-01-26 | 15.20 | 15.32 | 0.18 | 1.19% | 15.14 | 15.54 | 60735 | 9291.65 | 0.77% |
| 2026-01-23 | 15.05 | 15.14 | 0.25 | 1.68% | 14.96 | 15.27 | 49276 | 7445.27 | 0.62% |
| 2026-01-22 | 14.87 | 14.89 | 0.04 | 0.27% | 14.70 | 14.97 | 35532 | 5280.81 | 0.45% |
| 2026-01-21 | 15.16 | 14.85 | -0.36 | -2.37% | 14.77 | 15.21 | 49926 | 7461.70 | 0.63% |
| 2026-01-20 | 15.28 | 15.21 | 0.03 | 0.20% | 15.05 | 15.45 | 44257 | 6746.98 | 0.56% |
| 2026-01-19 | 15.08 | 15.18 | 0.07 | 0.46% | 15.02 | 15.46 | 50963 | 7781.98 | 0.64% |
| 2026-01-16 | 15.78 | 15.11 | -0.55 | -3.51% | 14.95 | 15.78 | 82542 | 12510.56 | 1.04% |
| 2026-01-15 | 15.37 | 15.66 | 0.22 | 1.42% | 15.12 | 15.80 | 94439 | 14664.76 | 1.19% |
| 2026-01-14 | 15.30 | 15.44 | 0.00 | 0.00% | 15.15 | 16.40 | 172154 | 27036.97 | 2.17% |
| 2026-01-13 | 15.12 | 15.44 | 0.32 | 2.12% | 14.90 | 15.60 | 115941 | 17798.75 | 1.46% |
| 2026-01-12 | 14.96 | 15.12 | 0.45 | 3.07% | 14.63 | 15.35 | 118477 | 17730.98 | 1.50% |
| 2026-01-09 | 14.00 | 14.67 | 0.68 | 4.86% | 14.00 | 15.32 | 139147 | 20445.90 | 1.76% |
| 2026-01-08 | 13.87 | 13.99 | 0.09 | 0.65% | 13.75 | 14.00 | 26395 | 3665.24 | 0.33% |
| 2026-01-07 | 13.74 | 13.90 | 0.21 | 1.53% | 13.68 | 14.08 | 59625 | 8285.54 | 0.75% |
| 2026-01-06 | 13.60 | 13.69 | 0.03 | 0.22% | 13.53 | 13.73 | 26013 | 3557.27 | 0.33% |
| 2026-01-05 | 13.41 | 13.66 | 0.24 | 1.79% | 13.33 | 13.72 | 27738 | 3752.24 | 0.35% |
| 2025-12-31 | 13.37 | 13.42 | 0.05 | 0.37% | 13.36 | 13.50 | 17382 | 2333.79 | 0.22% |
| 2025-12-30 | 13.49 | 13.37 | -0.06 | -0.45% | 13.32 | 13.51 | 17484 | 2344.94 | 0.22% |
| 2025-12-29 | 13.49 | 13.43 | -0.04 | -0.30% | 13.40 | 13.51 | 19059 | 2566.00 | 0.24% |
| 2025-12-26 | 13.53 | 13.47 | -0.05 | -0.37% | 13.46 | 13.56 | 14516 | 1961.00 | 0.18% |
| 2025-12-25 | 13.53 | 13.52 | 0.06 | 0.45% | 13.44 | 13.53 | 11028 | 1487.42 | 0.14% |
| 2025-12-24 | 13.49 | 13.46 | 0.00 | 0.00% | 13.39 | 13.50 | 9546 | 1283.99 | 0.12% |
| 2025-12-23 | 13.45 | 13.46 | 0.01 | 0.07% | 13.38 | 13.51 | 12518 | 1683.71 | 0.16% |
| 2025-12-22 | 13.69 | 13.45 | -0.15 | -1.10% | 13.45 | 13.78 | 18714 | 2537.17 | 0.24% |
| 2025-12-19 | 13.58 | 13.60 | 0.05 | 0.37% | 13.50 | 13.69 | 20442 | 2787.32 | 0.26% |
| 2025-12-18 | 13.36 | 13.55 | 0.14 | 1.04% | 13.31 | 13.61 | 23711 | 3202.95 | 0.30% |
| 2025-12-17 | 13.50 | 13.41 | -0.01 | -0.07% | 13.22 | 13.51 | 28008 | 3739.28 | 0.35% |
| 2025-12-16 | 13.56 | 13.42 | -0.14 | -1.03% | 13.41 | 13.64 | 17340 | 2344.01 | 0.22% |
| 2025-12-15 | 13.55 | 13.56 | -0.05 | -0.37% | 13.46 | 13.60 | 15649 | 2116.34 | 0.20% |
| 2025-12-12 | 13.71 | 13.61 | -0.08 | -0.58% | 13.56 | 13.73 | 29774 | 4055.17 | 0.38% |
| 2025-12-11 | 13.86 | 13.69 | -0.22 | -1.58% | 13.68 | 13.93 | 22394 | 3084.86 | 0.28% |
| 2025-12-10 | 13.82 | 13.91 | -0.02 | -0.14% | 13.80 | 13.95 | 16860 | 2341.43 | 0.21% |
| 2025-12-09 | 13.88 | 13.93 | 0.05 | 0.36% | 13.81 | 14.00 | 20352 | 2828.70 | 0.26% |
| 2025-12-08 | 13.95 | 13.88 | -0.06 | -0.43% | 13.88 | 13.99 | 18996 | 2646.94 | 0.24% |
| 2025-12-05 | 14.07 | 13.94 | -0.14 | -0.99% | 13.85 | 14.07 | 21203 | 2952.21 | 0.27% |
| 2025-12-04 | 14.02 | 14.08 | 0.13 | 0.93% | 13.95 | 14.11 | 17586 | 2469.73 | 0.22% |
| 2025-12-03 | 14.08 | 13.95 | -0.13 | -0.92% | 13.88 | 14.10 | 22742 | 3175.49 | 0.29% |
| 2025-12-02 | 14.04 | 14.08 | 0.06 | 0.43% | 14.00 | 14.10 | 20455 | 2873.86 | 0.26% |
| 2025-12-01 | 13.92 | 14.02 | 0.07 | 0.50% | 13.90 | 14.08 | 21698 | 3036.50 | 0.27% |
| 2025-11-28 | 13.91 | 13.95 | -0.01 | -0.07% | 13.85 | 14.03 | 16025 | 2236.71 | 0.20% |
| 2025-11-27 | 14.07 | 13.96 | -0.06 | -0.43% | 13.92 | 14.10 | 16940 | 2372.46 | 0.21% |
| 2025-11-26 | 14.11 | 14.02 | -0.08 | -0.57% | 13.99 | 14.24 | 21101 | 2966.89 | 0.27% |
| 2025-11-25 | 14.15 | 14.10 | 0.02 | 0.14% | 14.10 | 14.30 | 28245 | 4013.14 | 0.36% |
| 2025-11-24 | 13.85 | 14.08 | 0.25 | 1.81% | 13.75 | 14.17 | 32788 | 4580.98 | 0.41% |
| 2025-11-21 | 13.96 | 13.83 | -0.14 | -1.00% | 13.75 | 14.02 | 45904 | 6377.23 | 0.58% |
| 2025-11-20 | 13.99 | 13.97 | -0.05 | -0.36% | 13.94 | 14.08 | 17264 | 2416.41 | 0.22% |
| 2025-11-19 | 14.17 | 14.02 | -0.21 | -1.48% | 13.95 | 14.21 | 24270 | 3409.89 | 0.31% |
| 2025-11-18 | 14.18 | 14.23 | 0.06 | 0.42% | 14.10 | 14.27 | 20537 | 2912.75 | 0.26% |
| 2025-11-17 | 14.37 | 14.17 | -0.15 | -1.05% | 14.14 | 14.37 | 25647 | 3642.65 | 0.32% |
| 2025-11-14 | 14.29 | 14.32 | 0.03 | 0.21% | 14.25 | 14.42 | 22621 | 3250.02 | 0.29% |
| 2025-11-13 | 14.42 | 14.29 | -0.11 | -0.76% | 14.18 | 14.46 | 44839 | 6395.95 | 0.57% |
| 2025-11-12 | 14.53 | 14.40 | -0.09 | -0.62% | 14.40 | 14.53 | 19725 | 2854.21 | 0.25% |
| 2025-11-11 | 14.40 | 14.49 | 0.11 | 0.76% | 14.31 | 14.52 | 21533 | 3107.31 | 0.27% |
| 2025-11-10 | 14.21 | 14.38 | 0.19 | 1.34% | 14.09 | 14.44 | 28665 | 4095.02 | 0.36% |
| 2025-11-07 | 14.12 | 14.19 | 0.07 | 0.50% | 14.04 | 14.22 | 19074 | 2701.12 | 0.24% |
| 2025-11-06 | 14.37 | 14.31 | -0.05 | -0.35% | 14.22 | 14.37 | 26763 | 3826.23 | 0.34% |
| 2025-11-05 | 14.34 | 14.36 | 0.01 | 0.07% | 14.24 | 14.37 | 22435 | 3211.95 | 0.28% |
| 2025-11-04 | 14.29 | 14.35 | 0.06 | 0.42% | 14.20 | 14.39 | 28745 | 4115.46 | 0.36% |
| 2025-11-03 | 14.35 | 14.29 | -0.06 | -0.42% | 14.13 | 14.39 | 44716 | 6363.06 | 0.56% |
| 2025-10-31 | 14.48 | 14.35 | -0.28 | -1.91% | 13.99 | 14.48 | 48750 | 6942.11 | 0.62% |
| 2025-10-30 | 14.76 | 14.63 | -0.10 | -0.68% | 14.61 | 14.78 | 24905 | 3655.74 | 0.31% |
| 2025-10-29 | 14.75 | 14.73 | -0.08 | -0.54% | 14.63 | 14.77 | 20543 | 3020.43 | 0.26% |
| 2025-10-28 | 14.81 | 14.81 | -0.03 | -0.20% | 14.70 | 14.84 | 25271 | 3729.98 | 0.32% |
| 2025-10-27 | 14.75 | 14.84 | 0.08 | 0.54% | 14.71 | 14.92 | 30202 | 4479.07 | 0.38% |
| 2025-10-24 | 14.79 | 14.76 | -0.03 | -0.20% | 14.69 | 14.84 | 22868 | 3376.70 | 0.29% |
| 2025-10-23 | 14.77 | 14.79 | 0.05 | 0.34% | 14.63 | 14.84 | 34930 | 5146.57 | 0.44% |
| 2025-10-22 | 14.82 | 14.74 | -0.05 | -0.34% | 14.68 | 14.95 | 29508 | 4370.09 | 0.37% |
| 2025-10-21 | 14.76 | 14.79 | 0.00 | 0.00% | 14.60 | 14.87 | 27000 | 3983.24 | 0.34% |
| 2025-10-20 | 14.80 | 14.79 | 0.00 | 0.00% | 14.56 | 14.86 | 29467 | 4327.37 | 0.37% |
| 2025-10-17 | 14.90 | 14.79 | -0.16 | -1.07% | 14.77 | 15.05 | 25803 | 3850.32 | 0.33% |
| 2025-10-16 | 14.86 | 14.95 | 0.08 | 0.54% | 14.79 | 15.04 | 25927 | 3871.57 | 0.33% |
| 2025-10-15 | 14.83 | 14.87 | 0.02 | 0.13% | 14.76 | 14.90 | 25431 | 3770.32 | 0.32% |
| 2025-10-14 | 14.72 | 14.85 | 0.13 | 0.88% | 14.68 | 14.89 | 39036 | 5778.07 | 0.49% |
| 2025-10-13 | 14.75 | 14.72 | -0.29 | -1.93% | 14.60 | 14.88 | 35139 | 5166.98 | 0.44% |
上证大盘股票行情在线 K线走势图
新华文轩(601811)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
