新华文轩（601811）历史行情

以下为新华文轩近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	24.290	22.990	24.900	22.800	-2.340	-9.238%	5,404.67万	12.84亿	6.825%
2026-10-19	25.440	25.330	27.910	25.330	-2.810	-9.986%	49.38万	0.00亿	0.000%
2026-10-16	26.100	28.140	28.140	24.630	2.560	10.008%	61.30万	0.00亿	0.000%
2026-10-15	22.730	25.580	25.580	22.630	2.330	10.022%	64.10万	0.00亿	0.000%
2026-10-14	19.960	23.250	23.250	19.200	2.110	9.981%	66.05万	0.00亿	0.000%
2026-10-13	23.020	21.140	24.610	20.700	-1.860	-8.087%	58.74万	0.00亿	0.000%
2026-10-12	21.360	23.000	23.000	20.700	2.090	9.995%	57.55万	0.00亿	0.000%
2026-10-09	18.900	20.910	20.910	18.190	1.900	9.995%	59.16万	0.00亿	0.000%
2026-10-08	20.770	19.010	21.700	19.010	-2.110	-9.991%	40.64万	0.00亿	0.000%
2026-10-07	20.000	21.120	22.300	19.580	0.750	3.682%	5,748.32万	12.29亿	7.259%
2026-10-06	20.000	21.120	22.300	19.580	0.750	3.682%	5,748.32万	12.29亿	7.259%
2026-10-05	20.000	21.120	22.300	19.580	0.750	3.682%	5,748.32万	12.29亿	7.259%
2026-10-02	20.000	21.120	22.300	19.580	0.750	3.682%	5,748.32万	12.29亿	7.259%
2026-10-01	20.000	21.120	22.300	19.580	0.750	3.682%	5,748.32万	12.29亿	7.259%
2026-09-30	20.000	21.120	22.300	19.580	0.750	3.682%	57.48万	0.00亿	0.000%
2026-09-29	18.700	20.370	20.370	18.700	1.850	9.989%	50.56万	0.00亿	0.000%
2026-09-28	22.000	18.520	22.390	18.330	-1.830	-8.993%	63.73万	0.00亿	0.000%
2026-09-27	20.350	20.350	20.350	19.930	1.850	10.000%	1,242.51万	2.53亿	1.569%
2026-09-24	20.350	20.350	20.350	19.930	1.850	10.000%	12.43万	0.00亿	0.000%
2026-09-23	18.460	18.500	18.500	18.010	1.680	9.988%	16.63万	0.00亿	0.000%
2026-09-22	16.820	16.820	16.820	16.820	1.530	10.007%	4.05万	0.00亿	0.000%
2026-09-21	14.500	15.290	15.290	14.360	1.390	10.000%	42.79万	0.00亿	0.000%
2026-09-18	12.380	13.900	13.900	12.370	1.260	9.968%	29.08万	0.00亿	0.000%
2026-09-17	12.300	12.640	12.980	12.080	0.590	4.896%	16.57万	0.00亿	0.000%
2026-09-16	11.710	12.050	12.100	11.550	0.260	2.205%	5.83万	0.00亿	0.000%
2026-09-15	12.080	11.790	12.140	11.730	-0.240	-1.995%	3.77万	0.00亿	0.000%
2026-09-14	11.620	12.030	12.170	11.610	0.340	2.908%	4.45万	0.00亿	0.000%
2026-09-11	11.630	11.690	11.910	11.480	0.000	0.000%	3.76万	0.00亿	0.000%
2026-09-10	11.720	11.690	11.740	11.560	0.060	0.516%	2.33万	0.00亿	0.000%
2026-09-09	11.760	11.630	11.820	11.580	-0.370	-3.083%	3.71万	0.00亿	0.000%
2026-09-08	11.800	12.000	12.180	11.780	0.200	1.695%	6.08万	0.00亿	0.000%
2026-09-07	11.490	11.800	11.830	11.430	0.310	2.698%	5.69万	0.00亿	0.000%
2026-09-04	11.470	11.490	11.700	11.430	-0.020	-0.174%	3.86万	0.00亿	0.000%
2026-09-03	11.510	11.510	11.670	11.360	0.080	0.700%	4.34万	0.00亿	0.000%
2026-09-02	11.380	11.430	11.510	11.210	0.040	0.351%	4.59万	0.00亿	0.000%
2026-09-01	11.100	11.390	11.490	11.070	0.250	2.244%	7.44万	0.00亿	0.000%
2026-08-31	11.090	11.140	11.140	11.050	0.000	0.000%	4.09万	0.00亿	0.000%
2026-08-28	11.150	11.140	11.210	11.080	-0.090	-0.801%	4.26万	0.00亿	0.000%
2026-08-27	11.710	11.230	11.720	11.140	-0.690	-5.789%	6.83万	0.00亿	0.000%
2026-08-26	12.050	11.920	12.090	11.900	-0.160	-1.325%	2.26万	0.00亿	0.000%
2026-08-25	11.930	12.080	12.140	11.930	0.110	0.919%	2.34万	0.00亿	0.000%
2026-08-24	11.970	11.970	12.040	11.850	0.070	0.588%	1.92万	0.00亿	0.000%
2026-08-21	11.980	11.900	12.000	11.800	-0.140	-1.163%	1.85万	0.00亿	0.000%
2026-08-20	11.970	12.040	12.080	11.900	0.060	0.501%	1.59万	0.00亿	0.000%
2026-08-19	12.030	11.980	12.120	11.920	-0.040	-0.333%	1.36万	0.00亿	0.000%
2026-08-18	11.880	12.020	12.050	11.860	0.110	0.924%	1.93万	0.00亿	0.000%
2026-08-17	11.860	11.910	12.000	11.830	0.000	0.000%	1.24万	0.00亿	0.000%
2026-08-14	11.850	11.910	11.950	11.780	-0.020	-0.168%	1.92万	0.00亿	0.000%
2026-08-13	11.870	11.930	12.030	11.830	0.000	0.000%	2.00万	0.00亿	0.000%
2026-08-12	11.900	11.930	12.010	11.850	0.020	0.168%	1.45万	0.00亿	0.000%
2026-08-11	12.000	11.910	12.090	11.910	-0.170	-1.407%	1.62万	0.00亿	0.000%
2026-08-10	11.800	12.080	12.080	11.790	0.210	1.769%	1.86万	0.00亿	0.000%
2026-08-07	12.050	11.870	12.050	11.800	-0.150	-1.248%	2.16万	0.00亿	0.000%
2026-08-06	12.240	12.020	12.250	11.930	-0.240	-1.958%	2.62万	0.00亿	0.000%
2026-08-05	12.340	12.260	12.410	12.170	-0.120	-0.969%	2.92万	0.00亿	0.000%
2026-08-04	12.590	12.380	12.700	12.370	-0.280	-2.212%	2.56万	0.00亿	0.000%
2026-08-03	12.600	12.660	12.700	12.500	0.080	0.636%	2.47万	0.00亿	0.000%
2026-07-31	12.560	12.580	12.600	12.220	0.010	0.080%	2.93万	0.00亿	0.000%
2026-07-30	12.310	12.570	12.570	12.250	0.240	1.946%	2.52万	0.00亿	0.000%
2026-07-29	12.130	12.330	12.430	12.110	0.280	2.324%	3.60万	0.00亿	0.000%
2026-07-28	12.090	12.050	12.150	11.950	-0.070	-0.578%	1.74万	0.00亿	0.000%
2026-07-27	12.180	12.120	12.230	12.020	-0.010	-0.082%	1.77万	0.00亿	0.000%
2026-07-24	12.220	12.130	12.280	12.110	-0.040	-0.329%	1.88万	0.00亿	0.000%
2026-07-23	12.230	12.170	12.310	12.100	-0.050	-0.409%	1.82万	0.00亿	0.000%
2026-07-22	12.090	12.220	12.220	11.840	0.070	0.576%	2.93万	0.00亿	0.000%
2026-07-21	12.380	12.150	12.630	12.030	-0.180	-1.460%	4.03万	0.00亿	0.000%
2026-07-20	12.270	12.330	12.530	12.140	0.060	0.489%	3.32万	0.00亿	0.000%
2026-07-17	12.480	12.270	12.600	12.250	-0.130	-1.048%	3.62万	0.00亿	0.000%
2026-07-16	12.060	12.400	12.440	11.980	0.330	2.734%	3.68万	0.00亿	0.000%
2026-07-15	11.790	12.070	12.100	11.720	0.300	2.549%	2.25万	0.00亿	0.000%
2026-07-14	11.500	11.770	11.790	11.480	0.200	1.729%	1.89万	0.00亿	0.000%
2026-07-13	11.350	11.570	11.610	11.350	0.180	1.580%	2.02万	0.00亿	0.000%
2026-07-10	11.340	11.390	11.510	11.220	0.080	0.707%	1.61万	0.00亿	0.000%
2026-07-09	11.500	11.310	11.510	11.250	-0.230	-1.993%	1.67万	0.00亿	0.000%
2026-07-08	11.400	11.540	11.600	11.330	0.120	1.051%	1.71万	0.00亿	0.000%
2026-07-07	11.550	11.420	11.590	11.310	-0.110	-0.954%	1.24万	0.00亿	0.000%
2026-07-06	11.390	11.530	11.670	11.290	0.070	0.611%	1.87万	0.00亿	0.000%
2026-07-03	11.250	11.460	11.460	11.150	0.250	2.230%	1.71万	0.00亿	0.000%
2026-07-02	11.160	11.210	11.270	11.010	0.110	0.991%	2.17万	0.00亿	0.000%
2026-07-01	10.960	11.100	11.230	10.830	0.160	1.463%	1.53万	0.00亿	0.000%
2026-06-30	11.150	10.940	11.190	10.800	-0.280	-2.496%	1.49万	0.00亿	0.000%
2026-06-29	11.120	11.220	11.270	10.710	0.260	2.372%	2.43万	0.00亿	0.000%
2026-06-26	11.160	10.960	11.160	10.950	-0.220	-1.968%	1.78万	0.00亿	0.000%
2026-06-25	11.310	11.180	11.310	11.100	-0.120	-1.062%	2.02万	0.00亿	0.000%
2026-06-24	11.650	11.300	11.650	11.240	-0.330	-2.837%	2.47万	0.00亿	0.000%
2026-06-23	11.570	11.630	11.820	11.550	0.020	0.172%	1.36万	0.00亿	0.000%
2026-06-22	11.430	11.610	11.660	11.260	0.090	0.781%	2.08万	0.00亿	0.000%
2026-06-18	11.650	11.520	11.710	11.480	-0.200	-1.706%	2.29万	0.00亿	0.000%
2026-06-17	11.860	11.720	11.860	11.610	-0.140	-1.180%	2.48万	0.00亿	0.000%
2026-06-16	12.080	11.860	12.080	11.860	-0.230	-1.902%	2.54万	0.00亿	0.000%
2026-06-15	12.210	12.090	12.320	11.990	-0.010	-0.083%	2.69万	0.00亿	0.000%
2026-06-12	12.230	12.100	12.310	11.920	-0.090	-0.738%	3.58万	0.00亿	0.000%
2026-06-11	12.440	12.190	12.450	12.040	-0.300	-2.402%	3.16万	0.00亿	0.000%
2026-06-10	12.330	12.490	12.490	12.260	0.140	1.134%	2.52万	0.00亿	0.000%
2026-06-09	12.520	12.350	12.570	12.340	-0.150	-1.200%	2.14万	0.00亿	0.000%
2026-06-08	12.560	12.500	12.610	12.430	-0.090	-0.715%	2.45万	0.00亿	0.000%
2026-06-05	12.430	12.590	12.760	12.430	0.200	1.614%	3.79万	0.00亿	0.000%
2026-06-04	12.580	12.390	12.640	12.340	-0.200	-1.589%	1.84万	0.00亿	0.000%
2026-06-03	12.690	12.590	12.690	12.430	-0.070	-0.553%	1.78万	0.00亿	0.000%
2026-06-02	12.670	12.660	12.830	12.580	-0.020	-0.158%	2.57万	0.00亿	0.000%
2026-06-01	12.530	12.680	12.690	12.360	0.130	1.036%	3.37万	0.00亿	0.000%
2026-05-29	12.380	12.550	12.670	12.340	0.190	1.537%	2.37万	0.00亿	0.000%
2026-05-28	12.430	12.360	12.500	12.180	-0.100	-0.803%	1.81万	0.00亿	0.000%
2026-05-27	12.590	12.460	12.650	12.400	-0.130	-1.033%	1.54万	0.00亿	0.000%
2026-05-26	12.550	12.590	12.630	12.430	0.040	0.319%	1.74万	0.00亿	0.000%
2026-05-25	12.540	12.550	12.610	12.500	0.010	0.080%	1.35万	0.00亿	0.000%
2026-05-22	12.640	12.540	12.670	12.460	-0.060	-0.476%	1.65万	0.00亿	0.000%
2026-05-21	12.780	12.600	12.910	12.590	-0.170	-1.331%	2.42万	0.00亿	0.000%
2026-05-20	12.980	12.770	12.980	12.710	-0.210	-1.618%	1.52万	0.00亿	0.000%
2026-05-19	12.750	12.980	12.980	12.700	0.230	1.804%	1.87万	0.00亿	0.000%
2026-05-18	12.930	12.750	12.930	12.630	-0.160	-1.239%	2.68万	0.00亿	0.000%
2026-05-15	12.990	12.910	13.120	12.820	-0.020	-0.155%	2.80万	0.00亿	0.000%
2026-05-14	13.240	12.930	13.250	12.890	-0.260	-1.971%	3.13万	0.00亿	0.000%
2026-05-13	13.090	13.190	13.190	13.040	0.100	0.764%	2.89万	0.00亿	0.000%
2026-05-12	13.230	13.090	13.250	13.020	-0.080	-0.607%	2.94万	0.00亿	0.000%
2026-05-11	13.350	13.170	13.370	13.150	-0.170	-1.274%	4.11万	0.00亿	0.000%
2026-05-08	13.280	13.340	13.460	13.230	0.060	0.452%	4.73万	0.00亿	0.000%
2026-05-07	13.250	13.280	13.320	13.190	0.030	0.226%	2.94万	0.00亿	0.000%
2026-05-06	13.180	13.250	13.250	13.150	0.080	0.607%	3.75万	0.00亿	0.000%
2026-04-30	13.130	13.170	13.240	13.040	-0.050	-0.378%	3.34万	0.00亿	0.000%
2026-04-29	13.110	13.220	13.240	13.040	0.120	0.916%	2.81万	0.00亿	0.000%
2026-04-28	13.050	13.100	13.210	13.040	-0.010	-0.076%	2.39万	0.00亿	0.000%
2026-04-27	13.030	13.110	13.180	13.010	0.010	0.076%	3.28万	0.00亿	0.000%
2026-04-24	13.400	13.100	13.400	13.060	-0.220	-1.652%	3.84万	0.00亿	0.000%
2026-04-23	13.270	13.320	13.430	13.240	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-22	13.380	13.270	13.390	13.160	0.000	0.000%	5.48万	0.00亿	0.000%
2026-04-21	13.410	13.460	13.630	13.320	0.040	0.298%	7.37万	0.00亿	0.000%
2026-04-20	13.660	13.420	13.680	13.260	0.000	0.000%	11.37万	0.00亿	0.000%
2026-04-17	13.840	13.730	13.890	13.690	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-16	13.890	13.920	13.950	13.720	-0.110	-0.780%	8.09万	1.15亿	1.020%
2026-04-15	13.730	14.030	14.030	13.580	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-14	14.220	13.850	14.240	13.710	-0.390	-2.739%	12.92万	0.00亿	0.000%
2026-04-13	14.540	14.240	14.550	13.830	0.000	0.000%	20.24万	0.00亿	0.000%
2026-04-10	14.820	14.990	15.740	14.540	0.000	0.000%	25.47万	0.00亿	0.000%
2026-04-09	14.580	15.510	15.510	14.080	0.000	0.000%	25.66万	0.00亿	0.000%
2026-04-08	13.560	14.060	14.170	13.430	0.000	0.000%	12.27万	0.00亿	0.000%
2026-04-07	13.150	13.490	13.490	13.050	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-03	13.310	13.150	13.360	13.050	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-02	13.320	13.310	13.360	13.160	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-01	13.200	13.330	13.330	13.100	0.000	0.000%	2.96万	0.00亿	0.000%