新华文轩(601811)股票信息
| 股票代码 | 601811 |
| 股票名称 | 新华文轩 |
| 最新价/元 | 14.63 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -2.79 |
| 买入/元 | 14.63 |
| 卖出/元 | 14.65 |
| 昨收/元 | 15.05 |
| 今开/元 | 15.05 |
| 最高/元 | 15.17 |
| 最低/元 | 14.52 |
| 成交量/手 | 51414.45 |
| 成交额/万 | 7615.43 |
| 股净值/元 | 11.43 |
| 市净率 | 1.33 |
| 总市值/万 | 1805109.38 |
| 流通值/万 | 1158555.41 |
| 换手率/% | 0.65 |
| 入市日期 | 2016-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
新华文轩(601811)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.05 | 14.63 | -0.42 | -2.79 | 51414.45 | 7615.43 | 0.65 |
| 2024-10-10 | 14.66 | 15.05 | 0.39 | 2.66 | 79349.00 | 11927.44 | 1.00 |
| 2024-10-09 | 16.02 | 14.66 | -1.63 | -10.01 | 87050.53 | 13107.13 | 1.10 |
| 2024-10-08 | 17.25 | 16.29 | 0.60 | 3.82 | 100592.00 | 16266.89 | 1.27 |
| 2024-09-30 | 14.98 | 15.69 | 1.21 | 8.36 | 84197.75 | 12873.02 | 1.06 |
| 2024-09-27 | 14.12 | 14.48 | 0.36 | 2.55 | 26607.00 | 3807.73 | 0.34 |
| 2024-09-26 | 14.10 | 14.12 | 0.25 | 1.80 | 48201.68 | 6649.61 | 0.61 |
| 2024-09-25 | 14.06 | 13.87 | 0.00 | 0.00 | 36507.75 | 5194.96 | 0.46 |
| 2024-09-24 | 13.65 | 13.87 | 0.29 | 2.14 | 28372.00 | 3897.34 | 0.36 |
| 2024-09-23 | 13.59 | 13.58 | -0.13 | -0.95 | 23867.46 | 3239.16 | 0.30 |
| 2024-09-20 | 14.04 | 13.71 | -0.33 | -2.35 | 34027.00 | 4681.90 | 0.43 |
| 2024-09-19 | 14.25 | 14.04 | -0.34 | -2.36 | 24849.00 | 3499.00 | 0.31 |
| 2024-09-18 | 14.30 | 14.38 | 0.02 | 0.14 | 20069.05 | 2857.42 | 0.25 |
| 2024-09-13 | 14.25 | 14.36 | 0.00 | 0.00 | 16197.00 | 2330.48 | 0.20 |
| 2024-09-12 | 14.42 | 14.36 | -0.09 | -0.62 | 24004.45 | 3444.27 | 0.30 |
| 2024-09-11 | 14.32 | 14.45 | -0.04 | -0.28 | 36660.00 | 5309.42 | 0.46 |
| 2024-09-10 | 14.71 | 14.49 | -0.13 | -0.89 | 35013.00 | 5065.43 | 0.44 |
| 2024-09-09 | 14.58 | 14.62 | -0.14 | -0.95 | 34943.00 | 5127.62 | 0.44 |
| 2024-09-06 | 14.79 | 14.76 | -0.09 | -0.61 | 35918.00 | 5344.06 | 0.45 |
| 2024-09-05 | 14.49 | 14.85 | 0.27 | 1.85 | 48805.00 | 7222.67 | 0.62 |
| 2024-09-04 | 14.45 | 14.58 | 0.03 | 0.21 | 31824.00 | 4595.48 | 0.40 |
| 2024-09-03 | 14.31 | 14.55 | 0.21 | 1.46 | 23498.00 | 3394.66 | 0.30 |
| 2024-09-02 | 14.43 | 14.34 | -0.09 | -0.62 | 40942.00 | 5901.26 | 0.52 |
| 2024-08-30 | 14.50 | 14.43 | -0.14 | -0.96 | 25465.85 | 3694.48 | 0.32 |
| 2024-08-29 | 14.48 | 14.57 | -0.02 | -0.14 | 26058.00 | 3817.28 | 0.33 |
| 2024-08-28 | 14.37 | 14.59 | 0.22 | 1.53 | 24036.00 | 3506.98 | 0.30 |
| 2024-08-27 | 14.48 | 14.37 | -0.15 | -1.03 | 17378.75 | 2503.66 | 0.22 |
| 2024-08-26 | 14.48 | 14.52 | 0.00 | 0.00 | 22683.06 | 3272.40 | 0.29 |
| 2024-08-23 | 14.37 | 14.52 | 0.04 | 0.28 | 20063.00 | 2909.50 | 0.25 |
| 2024-08-22 | 14.57 | 14.48 | -0.15 | -1.03 | 24525.00 | 3568.07 | 0.31 |
| 2024-08-21 | 14.73 | 14.63 | -0.07 | -0.48 | 23334.00 | 3435.11 | 0.29 |
| 2024-08-20 | 14.68 | 14.70 | 0.01 | 0.07 | 21078.42 | 3088.62 | 0.27 |
| 2024-08-19 | 14.59 | 14.69 | 0.08 | 0.55 | 23641.82 | 3474.32 | 0.30 |
| 2024-08-16 | 14.65 | 14.61 | 0.02 | 0.14 | 21139.00 | 3094.77 | 0.27 |
| 2024-08-15 | 14.28 | 14.59 | 0.15 | 1.04 | 29293.15 | 4261.84 | 0.37 |
| 2024-08-14 | 14.16 | 14.44 | 0.33 | 2.34 | 28688.00 | 4117.61 | 0.36 |
| 2024-08-13 | 14.24 | 14.11 | -0.06 | -0.42 | 18209.00 | 2572.40 | 0.23 |
| 2024-08-12 | 13.83 | 14.17 | 0.34 | 2.46 | 28036.00 | 3945.42 | 0.35 |
| 2024-08-09 | 13.99 | 13.83 | -0.24 | -1.71 | 13553.00 | 1884.81 | 0.17 |
| 2024-08-08 | 14.00 | 14.07 | 0.01 | 0.07 | 10763.00 | 1509.95 | 0.14 |
| 2024-08-07 | 13.81 | 14.06 | 0.13 | 0.93 | 18260.00 | 2572.14 | 0.23 |
| 2024-08-06 | 13.86 | 13.93 | 0.10 | 0.72 | 25047.60 | 3476.95 | 0.32 |
| 2024-08-05 | 13.93 | 13.83 | -0.18 | -1.29 | 23006.00 | 3231.11 | 0.29 |
| 2024-08-02 | 14.04 | 14.01 | -0.13 | -0.92 | 19778.00 | 2793.66 | 0.25 |
| 2024-08-01 | 13.82 | 14.14 | 0.32 | 2.32 | 42761.00 | 6035.89 | 0.54 |
| 2024-07-31 | 13.36 | 13.82 | 0.40 | 2.98 | 27255.00 | 3750.28 | 0.34 |
| 2024-07-30 | 13.62 | 13.42 | -0.21 | -1.54 | 21835.32 | 2932.30 | 0.28 |
| 2024-07-29 | 13.71 | 13.63 | -0.07 | -0.51 | 31617.23 | 4325.87 | 0.40 |
| 2024-07-26 | 13.72 | 13.70 | 0.05 | 0.37 | 15689.00 | 2139.52 | 0.20 |
| 2024-07-25 | 13.43 | 13.65 | 0.13 | 0.96 | 22854.52 | 3099.00 | 0.29 |
| 2024-07-24 | 13.47 | 13.52 | 0.12 | 0.90 | 24399.97 | 3296.26 | 0.31 |
| 2024-07-23 | 13.63 | 13.40 | -0.23 | -1.69 | 22090.00 | 2982.79 | 0.28 |
| 2024-07-22 | 13.62 | 13.63 | 0.13 | 0.96 | 27453.67 | 3701.63 | 0.35 |
| 2024-07-19 | 13.46 | 13.50 | -0.08 | -0.59 | 24450.00 | 3318.62 | 0.31 |
| 2024-07-18 | 13.28 | 13.58 | 0.30 | 2.26 | 37810.00 | 5056.18 | 0.48 |
| 2024-07-17 | 13.44 | 13.28 | -0.08 | -0.60 | 27921.00 | 3729.24 | 0.35 |
| 2024-07-16 | 13.30 | 13.36 | 0.02 | 0.15 | 32687.31 | 4352.54 | 0.41 |
| 2024-07-15 | 13.04 | 13.34 | 0.36 | 2.77 | 63035.40 | 8327.99 | 0.80 |
| 2024-07-12 | 13.20 | 12.98 | -0.39 | -2.92 | 64293.50 | 8438.01 | 0.81 |
| 2024-07-11 | 14.11 | 13.37 | -0.65 | -4.64 | 99304.00 | 13391.70 | 1.25 |
| 2024-07-10 | 14.65 | 14.02 | -0.74 | -5.01 | 47358.10 | 6734.03 | 0.60 |
| 2024-07-09 | 14.45 | 14.76 | 0.31 | 2.15 | 30929.50 | 4501.08 | 0.39 |
| 2024-07-08 | 14.83 | 14.45 | -0.42 | -2.82 | 37092.00 | 5396.15 | 0.47 |
| 2024-07-05 | 14.23 | 14.87 | 0.50 | 3.48 | 44336.60 | 6500.96 | 0.56 |
| 2024-07-04 | 14.71 | 14.37 | -0.36 | -2.44 | 33606.60 | 4850.47 | 0.42 |
| 2024-07-03 | 14.86 | 14.73 | -0.19 | -1.27 | 22651.40 | 3361.90 | 0.29 |
| 2024-07-02 | 14.80 | 14.92 | 0.02 | 0.13 | 36060.00 | 5357.31 | 0.46 |
| 2024-07-01 | 14.05 | 14.90 | 0.89 | 6.35 | 47595.00 | 6893.23 | 0.60 |
| 2024-06-28 | 14.12 | 14.01 | -0.07 | -0.50 | 27206.00 | 3838.72 | 0.34 |
| 2024-06-27 | 14.20 | 14.08 | -0.06 | -0.42 | 27864.00 | 3940.46 | 0.35 |
| 2024-06-26 | 13.95 | 14.14 | 0.20 | 1.44 | 38863.00 | 5456.44 | 0.49 |
| 2024-06-25 | 14.30 | 13.94 | -0.23 | -1.62 | 36001.00 | 5058.07 | 0.45 |
| 2024-06-24 | 14.83 | 14.17 | -0.71 | -4.77 | 37946.00 | 5474.36 | 0.48 |
| 2024-06-21 | 14.56 | 14.88 | 0.23 | 1.57 | 36063.00 | 5336.30 | 0.46 |
| 2024-06-20 | 14.82 | 14.65 | -0.22 | -1.48 | 33876.00 | 5005.21 | 0.43 |
| 2024-06-19 | 15.04 | 14.87 | -0.05 | -0.34 | 30359.00 | 4513.62 | 0.38 |
| 2024-06-18 | 15.11 | 14.92 | -0.14 | -0.93 | 39190.00 | 5854.19 | 0.49 |
| 2024-06-17 | 15.19 | 15.06 | -0.22 | -1.44 | 60117.61 | 9134.63 | 0.76 |
| 2024-06-14 | 14.95 | 15.28 | 0.25 | 1.66 | 93330.61 | 14246.67 | 1.18 |
| 2024-06-13 | 14.83 | 15.03 | 0.18 | 1.21 | 65839.01 | 9815.29 | 0.83 |
| 2024-06-12 | 14.09 | 14.85 | 0.76 | 5.39 | 72555.41 | 10629.72 | 0.92 |
| 2024-06-11 | 14.42 | 14.09 | -0.27 | -1.88 | 36584.85 | 5148.21 | 0.46 |
| 2024-06-07 | 14.26 | 14.36 | 0.26 | 1.84 | 36159.00 | 5168.72 | 0.46 |
| 2024-06-06 | 14.10 | 14.10 | 0.03 | 0.21 | 36709.00 | 5154.92 | 0.46 |
| 2024-06-05 | 14.90 | 14.47 | -0.57 | -3.79 | 57559.00 | 8412.44 | 0.73 |
| 2024-06-04 | 14.80 | 15.04 | 0.18 | 1.21 | 46756.67 | 6924.10 | 0.59 |
| 2024-06-03 | 15.13 | 14.86 | -0.17 | -1.13 | 60159.47 | 8925.59 | 0.76 |
| 2024-05-31 | 14.78 | 15.03 | 0.17 | 1.14 | 39105.85 | 5830.14 | 0.49 |
| 2024-05-30 | 14.38 | 14.86 | 0.24 | 1.64 | 47335.00 | 7009.43 | 0.60 |
| 2024-05-29 | 14.49 | 14.62 | 0.20 | 1.39 | 21973.27 | 3215.30 | 0.28 |
| 2024-05-28 | 14.70 | 14.42 | -0.26 | -1.77 | 27347.00 | 4002.56 | 0.35 |
| 2024-05-27 | 14.34 | 14.68 | 0.42 | 2.95 | 27648.59 | 4001.05 | 0.35 |
| 2024-05-24 | 14.10 | 14.26 | -0.01 | -0.07 | 23034.00 | 3307.07 | 0.29 |
| 2024-05-23 | 14.86 | 14.27 | -0.59 | -3.97 | 37785.47 | 5452.76 | 0.48 |
| 2024-05-22 | 15.00 | 14.86 | -0.13 | -0.87 | 33714.50 | 5018.66 | 0.43 |
| 2024-05-21 | 14.62 | 14.99 | 0.36 | 2.46 | 50830.50 | 7566.89 | 0.64 |
| 2024-05-20 | 14.35 | 14.63 | 0.30 | 2.09 | 34756.00 | 5020.95 | 0.44 |
| 2024-05-17 | 14.55 | 14.33 | -0.24 | -1.65 | 40364.19 | 5774.10 | 0.51 |
| 2024-05-16 | 14.42 | 14.57 | 0.13 | 0.90 | 37699.00 | 5501.68 | 0.48 |
| 2024-05-15 | 14.53 | 14.44 | -0.14 | -0.96 | 25050.00 | 3631.98 | 0.32 |
日K线
周K线
月K线
