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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.80 | 21.82 | 21.11 | 21.26 | -1.48% | 1.47 | 5.45% |
| 2025-11-19 | 22.05 | 22.10 | 21.35 | 21.58 | -0.60% | 2.15 | 7.87% |
| 2025-11-18 | 21.25 | 21.76 | 20.98 | 21.71 | +2.89% | 2.18 | 8.05% |
| 2025-11-17 | 20.90 | 21.28 | 20.31 | 21.10 | +0.96% | 1.55 | 5.88% |
| 2025-11-14 | 21.10 | 21.50 | 20.87 | 20.90 | -1.14% | 1.36 | 5.11% |
| 2025-11-13 | 21.06 | 21.33 | 20.80 | 21.14 | -0.42% | 1.45 | 5.46% |
| 2025-11-12 | 20.52 | 21.43 | 20.52 | 21.23 | +3.81% | 2.77 | 10.36% |
| 2025-11-11 | 20.91 | 20.95 | 20.27 | 20.45 | -1.35% | 2.00 | 7.70% |
| 2025-11-10 | 19.50 | 21.20 | 19.49 | 20.73 | +6.31% | 3.49 | 13.33% |
| 2025-11-07 | 18.48 | 19.79 | 18.40 | 19.50 | +5.52% | 2.39 | 9.78% |
| 2025-11-06 | 18.35 | 18.96 | 18.31 | 18.48 | +1.09% | 1.04 | 4.44% |
| 2025-11-05 | 17.70 | 18.38 | 17.56 | 18.28 | +3.57% | 1.23 | 5.38% |
| 2025-11-04 | 17.90 | 17.96 | 17.57 | 17.65 | -1.45% | 0.48 | 2.13% |
| 2025-11-03 | 18.03 | 18.43 | 17.84 | 17.91 | -0.50% | 0.65 | 2.85% |
| 2025-10-31 | 17.52 | 18.08 | 17.45 | 18.00 | +2.80% | 0.72 | 3.18% |
| 2025-10-30 | 18.02 | 18.08 | 17.48 | 17.51 | -2.78% | 0.83 | 3.72% |
| 2025-10-29 | 18.05 | 18.20 | 17.87 | 18.01 | -0.39% | 0.65 | 2.86% |
| 2025-10-28 | 18.11 | 18.25 | 17.75 | 18.08 | -2.69% | 1.27 | 5.56% |
| 2025-10-27 | 18.79 | 18.93 | 18.49 | 18.58 | +0.16% | 0.69 | 2.95% |
| 2025-10-24 | 18.60 | 18.85 | 18.50 | 18.55 | 0.00% | 0.53 | 2.24% |