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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.58 | 18.72 | 18.38 | 18.44 | -0.65% | 0.78 | 3.36% |
| 2025-07-22 | 18.86 | 18.87 | 18.48 | 18.56 | -1.69% | 1.13 | 4.83% |
| 2025-07-21 | 18.82 | 18.99 | 18.62 | 18.88 | -1.31% | 1.37 | 5.77% |
| 2025-07-18 | 18.92 | 19.55 | 18.65 | 19.13 | +1.59% | 2.34 | 9.68% |
| 2025-07-17 | 18.68 | 18.85 | 18.57 | 18.83 | +0.21% | 1.04 | 4.42% |
| 2025-07-16 | 18.11 | 19.47 | 18.11 | 18.79 | +3.75% | 1.91 | 8.07% |
| 2025-07-15 | 18.46 | 18.49 | 18.09 | 18.11 | -3.77% | 1.44 | 6.27% |
| 2025-07-14 | 18.84 | 18.85 | 18.65 | 18.82 | -0.11% | 0.58 | 2.46% |
| 2025-07-11 | 18.77 | 18.87 | 18.60 | 18.84 | +0.32% | 0.80 | 3.37% |
| 2025-07-10 | 18.98 | 19.05 | 18.70 | 18.78 | -1.26% | 0.84 | 3.55% |
| 2025-07-09 | 18.90 | 19.33 | 18.90 | 19.02 | +0.63% | 1.36 | 5.63% |
| 2025-07-08 | 18.84 | 18.97 | 18.76 | 18.90 | +0.16% | 0.81 | 3.40% |
| 2025-07-07 | 18.80 | 18.87 | 18.65 | 18.87 | +0.48% | 0.77 | 3.24% |
| 2025-07-04 | 19.01 | 19.01 | 18.60 | 18.78 | -1.26% | 1.00 | 4.21% |
| 2025-07-03 | 19.05 | 19.25 | 18.91 | 19.02 | -0.42% | 0.73 | 3.03% |
| 2025-07-02 | 19.13 | 19.14 | 18.88 | 19.10 | -0.37% | 0.73 | 3.06% |
| 2025-07-01 | 19.43 | 19.50 | 19.02 | 19.17 | -2.34% | 1.52 | 6.27% |
| 2025-06-30 | 18.99 | 19.75 | 18.81 | 19.63 | +3.97% | 2.05 | 8.38% |
| 2025-06-27 | 18.81 | 19.06 | 18.75 | 18.88 | -0.32% | 0.97 | 4.08% |
| 2025-06-26 | 19.00 | 19.26 | 18.82 | 18.94 | -0.84% | 1.36 | 5.68% |