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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.18 | 20.57 | 19.71 | 19.77 | -2.75% | 1.41 | 5.62% |
| 2026-01-16 | 20.22 | 20.54 | 19.55 | 20.33 | +0.59% | 2.26 | 8.97% |
| 2026-01-15 | 20.96 | 21.06 | 20.08 | 20.21 | -3.53% | 1.78 | 6.91% |
| 2026-01-14 | 21.00 | 21.76 | 20.72 | 20.95 | +0.05% | 2.92 | 10.91% |
| 2026-01-13 | 22.07 | 22.23 | 20.77 | 20.94 | -3.72% | 2.71 | 10.08% |
| 2026-01-12 | 21.00 | 22.10 | 20.77 | 21.75 | +6.20% | 3.36 | 12.39% |
| 2026-01-09 | 19.36 | 20.75 | 19.20 | 20.48 | +6.06% | 2.82 | 11.15% |
| 2026-01-08 | 19.06 | 19.39 | 18.95 | 19.31 | +0.36% | 0.88 | 3.65% |
| 2026-01-07 | 19.36 | 19.58 | 19.22 | 19.24 | -0.82% | 0.94 | 3.85% |
| 2026-01-06 | 19.37 | 19.68 | 19.10 | 19.40 | -1.02% | 1.21 | 4.95% |
| 2026-01-05 | 19.48 | 19.76 | 19.38 | 19.60 | +0.36% | 0.98 | 3.98% |
| 2025-12-31 | 19.61 | 19.76 | 19.25 | 19.53 | +0.41% | 0.79 | 3.21% |
| 2025-12-30 | 19.90 | 19.90 | 19.43 | 19.45 | -2.51% | 0.98 | 3.96% |
| 2025-12-29 | 19.81 | 20.18 | 19.77 | 19.95 | +0.20% | 0.90 | 3.58% |
| 2025-12-26 | 20.17 | 20.17 | 19.77 | 19.91 | -1.39% | 1.17 | 4.62% |
| 2025-12-25 | 20.26 | 20.38 | 20.00 | 20.19 | -0.35% | 0.95 | 3.73% |
| 2025-12-24 | 19.99 | 20.40 | 19.99 | 20.26 | +1.20% | 0.94 | 3.69% |
| 2025-12-23 | 20.40 | 20.42 | 19.92 | 20.02 | -2.25% | 1.18 | 4.66% |
| 2025-12-22 | 20.88 | 20.98 | 20.29 | 20.48 | -0.53% | 1.60 | 6.17% |
| 2025-12-19 | 21.00 | 21.15 | 19.88 | 20.59 | +0.39% | 2.15 | 8.32% |