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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.87 | 20.25 | 19.75 | 19.79 | -1.30% | 1.43 | 5.69% |
| 2025-09-16 | 19.07 | 20.45 | 19.06 | 20.05 | +4.43% | 2.36 | 9.40% |
| 2025-09-15 | 19.03 | 19.33 | 18.92 | 19.20 | +0.10% | 0.82 | 3.39% |
| 2025-09-12 | 19.57 | 19.59 | 19.07 | 19.18 | -1.44% | 1.15 | 4.73% |
| 2025-09-11 | 19.19 | 19.60 | 18.91 | 19.46 | +1.14% | 1.03 | 4.24% |
| 2025-09-10 | 19.04 | 19.77 | 19.02 | 19.24 | +1.00% | 0.88 | 3.61% |
| 2025-09-09 | 19.43 | 19.61 | 19.00 | 19.05 | -2.51% | 0.91 | 3.76% |
| 2025-09-08 | 19.30 | 19.78 | 19.18 | 19.54 | +1.19% | 0.90 | 3.65% |
| 2025-09-05 | 19.29 | 19.33 | 18.76 | 19.31 | +1.26% | 1.00 | 4.12% |
| 2025-09-04 | 18.81 | 19.48 | 18.78 | 19.07 | +1.38% | 1.36 | 5.61% |
| 2025-09-03 | 19.62 | 19.62 | 18.71 | 18.81 | -3.14% | 1.02 | 4.23% |
| 2025-09-02 | 19.73 | 19.80 | 19.18 | 19.42 | -1.47% | 1.27 | 5.20% |
| 2025-09-01 | 19.93 | 19.99 | 19.56 | 19.71 | -0.61% | 1.01 | 4.03% |
| 2025-08-29 | 20.30 | 20.30 | 19.80 | 19.83 | -1.29% | 1.16 | 4.59% |
| 2025-08-28 | 20.16 | 20.38 | 19.40 | 20.09 | -0.45% | 2.14 | 8.52% |
| 2025-08-27 | 21.82 | 21.92 | 20.14 | 20.18 | -6.57% | 3.83 | 14.54% |
| 2025-08-26 | 21.25 | 21.98 | 21.03 | 21.60 | +1.65% | 2.72 | 10.00% |
| 2025-08-25 | 21.17 | 21.51 | 21.00 | 21.25 | +0.05% | 3.06 | 11.43% |
| 2025-08-22 | 21.10 | 21.81 | 20.52 | 21.24 | +4.84% | 4.11 | 15.49% |
| 2025-08-21 | 20.43 | 20.60 | 20.18 | 20.26 | -0.39% | 2.17 | 8.43% |