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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.10 | 17.92 | 17.00 | 17.82 | +4.09% | 0.98 | 4.41% |
| 2026-04-21 | 17.21 | 17.25 | 17.00 | 17.12 | -0.47% | 0.29 | 1.34% |
| 2026-04-20 | 17.10 | 17.27 | 16.91 | 17.20 | +0.94% | 0.37 | 1.70% |
| 2026-04-17 | 17.16 | 17.19 | 16.90 | 17.04 | -0.64% | 0.36 | 1.65% |
| 2026-04-16 | 17.10 | 17.20 | 16.85 | 17.15 | +0.23% | 0.48 | 2.22% |
| 2026-04-15 | 17.34 | 17.40 | 17.06 | 17.11 | -1.33% | 0.37 | 1.70% |
| 2026-04-14 | 17.48 | 17.48 | 17.10 | 17.34 | +0.70% | 0.57 | 2.62% |
| 2026-04-13 | 17.31 | 17.75 | 17.20 | 17.22 | -0.29% | 0.68 | 3.10% |
| 2026-04-10 | 16.90 | 17.71 | 16.88 | 17.27 | +3.04% | 0.96 | 4.36% |
| 2026-04-09 | 16.94 | 17.06 | 16.59 | 16.76 | -1.06% | 0.52 | 2.44% |
| 2026-04-08 | 16.82 | 17.13 | 16.64 | 16.94 | +2.54% | 0.75 | 3.51% |
| 2026-04-07 | 15.85 | 16.76 | 15.85 | 16.52 | +5.63% | 0.89 | 4.31% |
| 2026-04-03 | 16.68 | 16.80 | 15.55 | 15.64 | -5.10% | 0.69 | 3.43% |
| 2026-04-02 | 16.01 | 16.51 | 15.81 | 16.48 | +2.68% | 0.90 | 4.40% |
| 2026-04-01 | 16.20 | 16.20 | 15.82 | 16.05 | +0.94% | 0.59 | 2.95% |
| 2026-03-31 | 16.20 | 16.29 | 15.85 | 15.90 | -1.18% | 0.39 | 1.95% |
| 2026-03-30 | 16.00 | 16.49 | 15.92 | 16.09 | -0.43% | 0.35 | 1.73% |
| 2026-03-27 | 15.72 | 16.25 | 15.69 | 16.16 | +1.19% | 0.37 | 1.81% |
| 2026-03-26 | 16.40 | 16.54 | 15.78 | 15.97 | -2.08% | 0.44 | 2.18% |
| 2026-03-25 | 16.20 | 16.43 | 16.08 | 16.31 | +2.07% | 0.42 | 2.05% |