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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.97 | 21.48 | 20.51 | 20.51 | -0.97% | 2.16 | 8.13% |
| 2025-12-17 | 20.91 | 21.23 | 20.05 | 20.71 | -0.96% | 1.82 | 7.00% |
| 2025-12-16 | 21.44 | 22.04 | 20.91 | 20.91 | -4.61% | 2.77 | 10.24% |
| 2025-12-15 | 21.50 | 22.44 | 21.03 | 21.92 | +0.60% | 4.67 | 16.91% |
| 2025-12-12 | 19.74 | 21.79 | 19.74 | 21.79 | +9.99% | 3.58 | 13.41% |
| 2025-12-11 | 20.38 | 20.46 | 19.75 | 19.81 | -1.64% | 1.44 | 5.74% |
| 2025-12-10 | 20.34 | 20.35 | 19.83 | 20.14 | -1.23% | 1.72 | 6.78% |
| 2025-12-09 | 21.21 | 21.35 | 20.38 | 20.39 | -4.14% | 2.37 | 9.02% |
| 2025-12-08 | 21.27 | 21.63 | 21.16 | 21.27 | -0.23% | 2.14 | 7.93% |
| 2025-12-05 | 21.78 | 21.78 | 20.75 | 21.32 | -1.02% | 3.05 | 11.37% |
| 2025-12-04 | 21.54 | 22.30 | 21.23 | 21.54 | -2.00% | 3.39 | 12.32% |
| 2025-12-03 | 23.01 | 23.32 | 21.41 | 21.98 | -2.70% | 5.56 | 19.81% |
| 2025-12-02 | 23.88 | 24.50 | 22.59 | 22.59 | -10.00% | 8.36 | 28.53% |
| 2025-12-01 | 25.10 | 25.10 | 24.45 | 25.10 | +9.99% | 5.13 | 16.23% |
| 2025-11-28 | 21.52 | 22.89 | 21.27 | 22.82 | +6.74% | 3.79 | 13.49% |
| 2025-11-27 | 21.75 | 22.13 | 21.33 | 21.38 | -2.55% | 2.22 | 8.10% |
| 2025-11-26 | 21.79 | 23.13 | 21.70 | 21.94 | +1.11% | 2.91 | 10.31% |
| 2025-11-25 | 21.78 | 22.12 | 21.55 | 21.70 | +0.70% | 1.60 | 5.83% |
| 2025-11-24 | 20.88 | 21.75 | 20.74 | 21.55 | +3.46% | 1.87 | 6.95% |
| 2025-11-21 | 21.13 | 21.35 | 20.51 | 20.83 | -2.02% | 1.60 | 6.09% |