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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.62 | 16.02 | 15.36 | 15.98 | +4.24% | 0.57 | 2.85% |
| 2026-03-23 | 16.00 | 16.21 | 15.15 | 15.33 | -5.02% | 0.74 | 3.74% |
| 2026-03-20 | 16.62 | 16.80 | 16.14 | 16.14 | -2.89% | 0.53 | 2.58% |
| 2026-03-19 | 16.93 | 16.98 | 16.54 | 16.62 | -2.64% | 0.50 | 2.36% |
| 2026-03-18 | 16.83 | 17.10 | 16.75 | 17.07 | +1.43% | 0.36 | 1.67% |
| 2026-03-17 | 17.40 | 17.40 | 16.80 | 16.83 | -2.66% | 0.44 | 2.02% |
| 2026-03-16 | 16.85 | 17.35 | 16.75 | 17.29 | +2.37% | 0.56 | 2.59% |
| 2026-03-13 | 17.03 | 17.34 | 16.89 | 16.89 | -2.14% | 0.62 | 2.89% |
| 2026-03-12 | 17.64 | 17.73 | 17.10 | 17.26 | -2.60% | 0.98 | 4.47% |
| 2026-03-11 | 17.65 | 19.09 | 17.65 | 17.72 | +1.78% | 1.72 | 7.46% |
| 2026-03-10 | 16.58 | 17.50 | 16.57 | 17.41 | +6.35% | 1.32 | 6.10% |
| 2026-03-09 | 16.40 | 16.61 | 16.16 | 16.37 | -2.39% | 1.02 | 4.96% |
| 2026-03-06 | 17.01 | 17.03 | 16.54 | 16.77 | -4.34% | 1.87 | 8.88% |
| 2026-03-05 | 16.80 | 18.24 | 16.62 | 17.53 | +5.73% | 2.26 | 10.11% |
| 2026-03-04 | 16.49 | 16.82 | 16.41 | 16.58 | -1.19% | 0.52 | 2.47% |
| 2026-03-03 | 17.81 | 17.81 | 16.73 | 16.78 | -4.88% | 0.89 | 4.09% |
| 2026-03-02 | 18.05 | 18.10 | 17.36 | 17.64 | -3.29% | 0.93 | 4.15% |
| 2026-02-27 | 18.38 | 18.45 | 18.10 | 18.24 | +0.05% | 0.62 | 2.69% |
| 2026-02-26 | 18.80 | 18.80 | 18.14 | 18.23 | -2.98% | 0.82 | 3.52% |
| 2026-02-25 | 18.90 | 18.97 | 18.71 | 18.79 | +0.27% | 0.50 | 2.09% |