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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.81 | 20.48 | 19.56 | 20.34 | +2.62% | 2.95 | 11.60% |
| 2025-08-19 | 19.95 | 20.12 | 19.76 | 19.82 | -0.65% | 2.22 | 8.83% |
| 2025-08-18 | 19.81 | 20.16 | 19.60 | 19.95 | +1.37% | 3.58 | 14.22% |
| 2025-08-15 | 19.97 | 20.50 | 19.05 | 19.68 | +5.13% | 4.76 | 18.94% |
| 2025-08-14 | 18.87 | 19.05 | 18.70 | 18.72 | -0.64% | 1.51 | 6.35% |
| 2025-08-13 | 18.99 | 19.04 | 18.71 | 18.84 | -0.74% | 1.14 | 4.78% |
| 2025-08-12 | 18.85 | 19.16 | 18.76 | 18.98 | +0.74% | 1.24 | 5.19% |
| 2025-08-11 | 18.70 | 18.91 | 18.52 | 18.84 | +0.75% | 1.21 | 5.10% |
| 2025-08-08 | 19.22 | 19.30 | 18.60 | 18.70 | -3.26% | 1.97 | 8.33% |
| 2025-08-07 | 18.81 | 19.65 | 18.79 | 19.33 | +2.60% | 3.36 | 13.75% |
| 2025-08-06 | 18.72 | 19.09 | 18.72 | 18.84 | +0.37% | 1.05 | 4.43% |
| 2025-08-05 | 18.72 | 18.84 | 18.62 | 18.77 | +0.59% | 0.90 | 3.82% |
| 2025-08-04 | 18.66 | 18.75 | 18.35 | 18.66 | -0.96% | 0.75 | 3.18% |
| 2025-08-01 | 18.54 | 18.95 | 18.25 | 18.84 | +1.18% | 1.46 | 6.24% |
| 2025-07-31 | 18.60 | 19.04 | 18.52 | 18.62 | +1.20% | 1.44 | 6.07% |
| 2025-07-30 | 18.50 | 18.59 | 18.32 | 18.40 | -1.02% | 0.82 | 3.53% |
| 2025-07-29 | 18.89 | 18.96 | 18.49 | 18.59 | +0.49% | 0.98 | 4.17% |
| 2025-07-28 | 18.73 | 18.78 | 18.50 | 18.50 | -0.43% | 0.78 | 3.30% |
| 2025-07-25 | 18.50 | 18.75 | 18.42 | 18.58 | +0.70% | 0.97 | 4.12% |
| 2025-07-24 | 18.40 | 18.61 | 18.36 | 18.45 | +0.05% | 0.76 | 3.27% |