实丰文化 (002862) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	18.89	18.97	0.19	1.01%	18.83	19.15	36683	6974	2.91%
2026-05-06	18.85	18.78	0.25	1.35%	18.57	18.98	44173	8308	3.50%
2026-04-30	18.34	18.53	0.10	0.54%	18.34	18.72	29636	5505	2.35%
2026-04-29	18.32	18.43	0.01	0.05%	18.30	18.72	37356	6902	2.96%
2026-04-28	19.00	18.42	-0.61	-3.21%	18.32	19.15	65799	12259	5.21%
2026-04-27	18.28	19.03	1.58	9.05%	18.28	19.18	131768	24755	10.44%
2026-04-24	17.48	17.45	-0.05	-0.29%	17.27	17.93	50286	8846	3.98%
2026-04-23	17.84	17.50	-0.32	-1.80%	17.37	18.10	32414	5720	2.57%
2026-04-22	17.10	17.82	0.70	4.09%	17.00	17.92	55737	9808	4.41%
2026-04-21	17.21	17.12	-0.08	-0.47%	17.00	17.25	16866	2885	1.34%
2026-04-20	17.10	17.20	0.16	0.94%	16.91	17.27	21477	3670	1.70%
2026-04-17	17.16	17.04	-0.11	-0.64%	16.90	17.19	20876	3552	1.65%
2026-04-16	17.10	17.15	0.04	0.23%	16.85	17.20	27977	4764	2.22%
2026-04-15	17.34	17.11	-0.23	-1.33%	17.06	17.40	21519	3703	1.70%
2026-04-14	17.48	17.34	0.12	0.70%	17.10	17.48	33064	5715	2.62%
2026-04-13	17.31	17.22	-0.05	-0.29%	17.20	17.75	39100	6814	3.10%
2026-04-10	16.90	17.27	0.51	3.04%	16.88	17.71	55076	9593	4.36%
2026-04-09	16.94	16.76	-0.18	-1.06%	16.59	17.06	30821	5174	2.44%
2026-04-08	16.82	16.94	0.42	2.54%	16.64	17.13	44360	7520	3.51%
2026-04-07	15.85	16.52	0.88	5.63%	15.85	16.76	54440	8899	4.31%
2026-04-03	16.68	15.64	-0.84	-5.10%	15.55	16.80	43268	6889	3.43%
2026-04-02	16.01	16.48	0.43	2.68%	15.81	16.51	55528	9007	4.40%
2026-04-01	16.20	16.05	0.15	0.94%	15.82	16.20	37192	5941	2.95%
2026-03-31	16.20	15.90	-0.19	-1.18%	15.85	16.29	24617	3949	1.95%
2026-03-30	16.00	16.09	-0.07	-0.43%	15.92	16.49	21804	3505	1.73%
2026-03-27	15.72	16.16	0.19	1.19%	15.69	16.25	22861	3675	1.81%
2026-03-26	16.40	15.97	-0.34	-2.08%	15.78	16.54	27557	4427	2.18%
2026-03-25	16.20	16.31	0.33	2.07%	16.08	16.43	25842	4210	2.05%
2026-03-24	15.62	15.98	0.65	4.24%	15.36	16.02	35946	5654	2.85%
2026-03-23	16.00	15.33	-0.81	-5.02%	15.15	16.21	47208	7383	3.74%
2026-03-20	16.62	16.14	-0.48	-2.89%	16.14	16.80	32517	5313	2.58%
2026-03-19	16.93	16.62	-0.45	-2.64%	16.54	16.98	29856	4984	2.36%
2026-03-18	16.83	17.07	0.24	1.43%	16.75	17.10	21026	3567	1.67%
2026-03-17	17.40	16.83	-0.46	-2.66%	16.80	17.40	25555	4361	2.02%
2026-03-16	16.85	17.29	0.40	2.37%	16.75	17.35	32697	5609	2.59%
2026-03-13	17.03	16.89	-0.37	-2.14%	16.89	17.34	36447	6225	2.89%
2026-03-12	17.64	17.26	-0.46	-2.60%	17.10	17.73	56417	9770	4.47%
2026-03-11	17.65	17.72	0.31	1.78%	17.65	19.09	94209	17153	7.46%
2026-03-10	16.58	17.41	1.04	6.35%	16.57	17.50	76979	13201	6.10%
2026-03-09	16.40	16.37	-0.40	-2.39%	16.16	16.61	62564	10212	4.96%
2026-03-06	17.01	16.77	-0.76	-4.34%	16.54	17.03	112150	18739	8.88%
2026-03-05	16.80	17.53	0.95	5.73%	16.62	18.24	127602	22626	10.11%
2026-03-04	16.49	16.58	-0.20	-1.19%	16.41	16.82	31215	5183	2.47%
2026-03-03	17.81	16.78	-0.86	-4.88%	16.73	17.81	51643	8864	4.09%
2026-03-02	18.05	17.64	-0.60	-3.29%	17.36	18.10	52357	9259	4.15%
2026-02-27	18.38	18.24	0.01	0.05%	18.10	18.45	33954	6206	2.69%
2026-02-26	18.80	18.23	-0.56	-2.98%	18.14	18.80	44416	8167	3.52%
2026-02-25	18.90	18.79	0.05	0.27%	18.71	18.97	26389	4964	2.09%
2026-02-24	18.90	18.74	-0.12	-0.64%	18.61	19.04	31792	5958	2.52%
2026-02-13	19.01	18.86	-0.10	-0.53%	18.82	19.14	29885	5671	2.37%
2026-02-12	19.22	18.96	-0.29	-1.51%	18.96	19.47	35694	6804	2.83%
2026-02-11	19.46	19.25	-0.31	-1.58%	18.94	19.68	73463	14142	5.82%
2026-02-10	19.15	19.56	0.49	2.57%	19.01	19.93	73862	14381	5.85%
2026-02-09	18.75	19.07	0.50	2.69%	18.50	19.17	55940	10582	4.43%
2026-02-06	18.71	18.57	-0.18	-0.96%	18.31	18.81	51147	9499	4.05%
2026-02-05	18.55	18.75	0.05	0.27%	18.55	19.32	65882	12545	5.22%
2026-02-04	18.80	18.70	-0.09	-0.48%	18.52	19.28	50863	9616	4.03%
2026-02-03	18.39	18.79	0.39	2.12%	18.07	18.80	48559	8952	3.85%
2026-02-02	17.33	18.40	0.02	0.11%	17.31	18.79	71304	13094	5.65%
2026-01-30	18.54	18.38	-0.34	-1.82%	18.27	18.67	34162	6294	2.71%
2026-01-29	18.60	18.72	0.06	0.32%	18.30	19.08	47274	8878	3.74%
2026-01-28	19.16	18.66	-0.49	-2.56%	18.61	19.27	50881	9572	4.03%