实丰文化 sz.002862
17.23
-1.43%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.69 | 17.87 | 17.01 | 17.23 | -1.43% | 0.51 | 2.35% |
| 2026-05-22 | 17.59 | 17.62 | 17.21 | 17.48 | +0.23% | 0.48 | 2.19% |
| 2026-05-21 | 18.18 | 18.49 | 17.40 | 17.44 | -4.18% | 0.69 | 3.04% |
| 2026-05-20 | 19.03 | 19.10 | 18.03 | 18.20 | -2.67% | 0.73 | 3.15% |
| 2026-05-19 | 18.91 | 19.08 | 18.46 | 18.70 | -0.80% | 0.57 | 2.44% |
| 2026-05-18 | 18.49 | 18.89 | 18.27 | 18.85 | +1.56% | 0.87 | 3.69% |
| 2026-05-15 | 18.66 | 19.05 | 18.42 | 18.56 | -0.05% | 0.65 | 2.74% |
| 2026-05-14 | 18.99 | 19.09 | 18.50 | 18.57 | -2.11% | 0.52 | 2.22% |
| 2026-05-13 | 19.22 | 19.27 | 18.94 | 18.97 | -0.84% | 0.56 | 2.32% |
| 2026-05-12 | 19.53 | 19.58 | 19.02 | 19.13 | -2.30% | 0.55 | 2.29% |
| 2026-05-11 | 19.30 | 19.67 | 18.85 | 19.58 | +1.45% | 1.03 | 4.25% |
| 2026-05-08 | 18.88 | 19.36 | 18.84 | 19.30 | +1.74% | 0.77 | 3.18% |
| 2026-05-07 | 18.89 | 19.15 | 18.83 | 18.97 | +1.01% | 0.70 | 2.91% |
| 2026-05-06 | 18.85 | 18.98 | 18.57 | 18.78 | +1.35% | 0.83 | 3.50% |
| 2026-04-30 | 18.34 | 18.72 | 18.34 | 18.53 | +0.54% | 0.55 | 2.35% |
| 2026-04-29 | 18.32 | 18.72 | 18.30 | 18.43 | +0.05% | 0.69 | 2.96% |
| 2026-04-28 | 19.00 | 19.15 | 18.32 | 18.42 | -3.21% | 1.23 | 5.21% |
| 2026-04-27 | 18.28 | 19.18 | 18.28 | 19.03 | +9.05% | 2.48 | 10.44% |
| 2026-04-24 | 17.48 | 17.93 | 17.27 | 17.45 | -0.29% | 0.88 | 3.98% |
| 2026-04-23 | 17.84 | 18.10 | 17.37 | 17.50 | -1.80% | 0.57 | 2.57% |