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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.90 | 19.04 | 18.61 | 18.74 | -0.64% | 0.60 | 2.52% |
| 2026-02-13 | 19.01 | 19.14 | 18.82 | 18.86 | -0.53% | 0.57 | 2.37% |
| 2026-02-12 | 19.22 | 19.47 | 18.96 | 18.96 | -1.51% | 0.68 | 2.83% |
| 2026-02-11 | 19.46 | 19.68 | 18.94 | 19.25 | -1.58% | 1.41 | 5.82% |
| 2026-02-10 | 19.15 | 19.93 | 19.01 | 19.56 | +2.57% | 1.44 | 5.85% |
| 2026-02-09 | 18.75 | 19.17 | 18.50 | 19.07 | +2.69% | 1.06 | 4.43% |
| 2026-02-06 | 18.71 | 18.81 | 18.31 | 18.57 | -0.96% | 0.95 | 4.05% |
| 2026-02-05 | 18.55 | 19.32 | 18.55 | 18.75 | +0.27% | 1.25 | 5.22% |
| 2026-02-04 | 18.80 | 19.28 | 18.52 | 18.70 | -0.48% | 0.96 | 4.03% |
| 2026-02-03 | 18.39 | 18.80 | 18.07 | 18.79 | +2.12% | 0.90 | 3.85% |
| 2026-02-02 | 17.33 | 18.79 | 17.31 | 18.40 | +0.11% | 1.31 | 5.65% |
| 2026-01-30 | 18.54 | 18.67 | 18.27 | 18.38 | -1.82% | 0.63 | 2.71% |
| 2026-01-29 | 18.60 | 19.08 | 18.30 | 18.72 | +0.32% | 0.89 | 3.74% |
| 2026-01-28 | 19.16 | 19.27 | 18.61 | 18.66 | -2.56% | 0.96 | 4.03% |
| 2026-01-27 | 19.28 | 19.47 | 18.57 | 19.15 | -0.83% | 1.31 | 5.47% |
| 2026-01-26 | 19.49 | 19.66 | 18.97 | 19.31 | -0.92% | 1.58 | 6.50% |
| 2026-01-23 | 19.40 | 19.71 | 19.30 | 19.49 | +0.57% | 0.89 | 3.62% |
| 2026-01-22 | 19.34 | 19.58 | 19.25 | 19.38 | -0.36% | 0.96 | 3.92% |
| 2026-01-21 | 19.47 | 19.58 | 19.02 | 19.45 | -0.82% | 1.10 | 4.52% |
| 2026-01-20 | 19.79 | 20.58 | 19.40 | 19.61 | -0.81% | 1.57 | 6.28% |