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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.55 | 22.41 | 20.40 | 20.81 | +2.16% | 8.54 | 31.96% |
| 2025-05-26 | 18.80 | 20.37 | 18.28 | 20.37 | +9.99% | 4.10 | 16.66% |
| 2025-05-23 | 19.45 | 19.69 | 18.31 | 18.52 | -6.84% | 3.07 | 12.90% |
| 2025-05-22 | 19.32 | 20.35 | 18.93 | 19.88 | +2.05% | 4.74 | 19.04% |
| 2025-05-21 | 20.57 | 20.58 | 19.29 | 19.48 | -2.70% | 4.59 | 18.46% |
| 2025-05-20 | 18.09 | 20.02 | 18.09 | 20.02 | +10.00% | 3.13 | 12.91% |
| 2025-05-19 | 18.16 | 18.21 | 17.51 | 18.20 | -0.05% | 1.14 | 5.04% |
| 2025-05-16 | 17.88 | 18.49 | 17.76 | 18.21 | +2.65% | 1.33 | 5.82% |
| 2025-05-15 | 17.99 | 18.00 | 17.60 | 17.74 | -1.39% | 0.91 | 4.07% |
| 2025-05-14 | 18.20 | 18.39 | 17.78 | 17.99 | -2.63% | 1.78 | 7.82% |
| 2025-05-13 | 18.76 | 19.25 | 18.43 | 18.47 | +0.08% | 2.19 | 9.24% |
| 2025-05-12 | 18.65 | 18.90 | 18.16 | 18.46 | +2.29% | 1.28 | 5.50% |
| 2025-05-09 | 18.30 | 18.41 | 18.02 | 18.05 | -1.25% | 1.06 | 4.63% |
| 2025-05-08 | 18.10 | 18.44 | 18.07 | 18.27 | +0.20% | 1.13 | 4.87% |
| 2025-05-07 | 18.90 | 19.10 | 17.98 | 18.24 | +1.87% | 2.88 | 12.31% |
| 2025-05-06 | 17.58 | 17.98 | 17.35 | 17.90 | +3.51% | 1.45 | 6.46% |