新华文轩

sh601811 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

23.25

涨跌幅

+9.98%

成交量

66,054,200 股

成交额

1,427,454,336 元

换手率

8.34%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.96	23.25	23.25	19.20	+9.98%	66,054,200	1,427,454,336	8.34
2026-10-13	23.02	21.14	24.61	20.70	-8.09%	58,743,000	1,284,042,496	7.42
2026-10-12	21.36	23.00	23.00	20.70	+10.00%	57,552,200	1,264,841,600	7.27
2026-10-09	18.90	20.91	20.91	18.19	+9.99%	59,160,600	1,172,870,528	7.47
2026-10-08	20.77	19.01	21.70	19.01	-9.99%	40,637,800	808,148,224	5.13
2026-09-30	20.00	21.12	22.30	19.58	+3.68%	57,483,100	1,229,263,488	7.26
2026-09-29	18.70	20.37	20.37	18.70	+9.99%	50,556,900	992,359,296	6.38
2026-09-28	22.00	18.52	22.39	18.33	-8.99%	63,731,900	1,317,723,392	8.05
2026-09-24	20.35	20.35	20.35	19.93	+10.00%	12,425,000	252,607,616	1.57
2026-09-23	18.46	18.50	18.50	18.01	+9.99%	16,632,400	306,609,568	2.10
2026-09-22	16.82	16.82	16.82	16.82	+10.01%	4,054,800	68,201,736	0.51
2026-09-21	14.50	15.29	15.29	14.36	+10.00%	42,788,300	643,302,592	5.40
2026-09-18	12.38	13.90	13.90	12.37	+9.97%	29,082,800	389,949,472	3.67
2026-09-17	12.30	12.64	12.98	12.08	+4.90%	16,572,600	207,273,568	2.09
2026-09-16	11.71	12.05	12.10	11.55	+2.21%	5,833,600	69,539,152	0.74
2026-09-15	12.08	11.79	12.14	11.73	-2.00%	3,774,900	45,046,812	0.48
2026-09-14	11.62	12.03	12.17	11.61	+2.91%	4,451,600	53,251,968	0.56
2026-09-11	11.63	11.69	11.91	11.48	+0.00%	3,757,100	43,969,620	0.47
2026-09-10	11.72	11.69	11.74	11.56	+0.52%	2,330,000	27,127,396	0.29
2026-09-09	11.76	11.63	11.82	11.58	-3.08%	3,711,900	43,261,552	0.47
2026-09-08	11.80	12.00	12.18	11.78	+1.69%	6,082,400	73,038,024	0.77
2026-09-07	11.49	11.80	11.83	11.43	+2.70%	5,687,500	66,260,720	0.72
2026-09-04	11.47	11.49	11.70	11.43	-0.17%	3,856,400	44,679,340	0.49
2026-09-03	11.51	11.51	11.67	11.36	+0.70%	4,335,300	49,931,396	0.55
2026-09-02	11.38	11.43	11.51	11.21	+0.35%	4,590,000	52,128,688	0.58
2026-09-01	11.10	11.39	11.49	11.07	+2.24%	7,443,500	84,092,440	0.94
2026-08-31	11.09	11.14	11.14	11.05	+0.00%	4,091,000	45,396,952	0.52
2026-08-28	11.15	11.14	11.21	11.08	-0.80%	4,263,400	47,425,152	0.54
2026-08-27	11.71	11.23	11.72	11.14	-5.79%	6,826,000	76,555,936	0.86
2026-08-26	12.05	11.92	12.09	11.90	-1.32%	2,259,700	27,043,520	0.29

需要全历史数据与程序化访问？查看新华文轩日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601811 获取全部历史日线。