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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.54 | 18.59 | 18.31 | 18.55 | -0.38% | 0.49 | 2.09% |
| 2025-10-22 | 18.61 | 19.01 | 18.53 | 18.62 | 0.00% | 0.70 | 2.95% |
| 2025-10-21 | 18.59 | 18.64 | 18.30 | 18.62 | +1.03% | 0.51 | 2.19% |
| 2025-10-20 | 18.21 | 18.52 | 18.21 | 18.43 | +2.05% | 0.46 | 1.98% |
| 2025-10-17 | 18.58 | 18.70 | 18.05 | 18.06 | -2.90% | 0.60 | 2.59% |
| 2025-10-16 | 18.82 | 18.98 | 18.57 | 18.60 | -1.54% | 0.57 | 2.39% |
| 2025-10-15 | 18.66 | 18.97 | 18.50 | 18.89 | +1.12% | 0.62 | 2.62% |
| 2025-10-14 | 18.57 | 19.23 | 18.57 | 18.68 | +0.59% | 0.96 | 4.02% |
| 2025-10-13 | 17.08 | 18.66 | 17.08 | 18.57 | -2.16% | 1.04 | 4.57% |
| 2025-10-10 | 19.42 | 19.48 | 18.96 | 18.98 | -1.40% | 0.65 | 2.67% |
| 2025-10-09 | 18.58 | 19.57 | 18.58 | 19.25 | +3.66% | 1.27 | 5.27% |
| 2025-09-30 | 18.30 | 18.70 | 18.20 | 18.57 | +2.09% | 0.64 | 2.73% |
| 2025-09-29 | 18.40 | 18.40 | 18.03 | 18.19 | -1.14% | 0.57 | 2.46% |
| 2025-09-26 | 18.53 | 18.69 | 18.35 | 18.40 | -1.45% | 0.56 | 2.40% |
| 2025-09-25 | 18.51 | 18.93 | 18.50 | 18.67 | +0.38% | 0.61 | 2.58% |
| 2025-09-24 | 18.43 | 18.70 | 18.36 | 18.60 | +0.16% | 0.59 | 2.51% |
| 2025-09-23 | 19.00 | 19.00 | 18.26 | 18.57 | -2.67% | 0.98 | 4.19% |
| 2025-09-22 | 19.00 | 19.35 | 18.83 | 19.08 | +0.16% | 0.83 | 3.46% |
| 2025-09-19 | 19.31 | 19.42 | 19.02 | 19.05 | -1.65% | 0.84 | 3.49% |
| 2025-09-18 | 19.72 | 20.15 | 19.31 | 19.37 | -2.12% | 1.59 | 6.39% |