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
2026-09-01	14.55	15.31	0.48	3.24%	14.43	15.94	172566	25899	13.42%
2026-08-31	14.45	14.83	0.71	5.03%	13.77	15.53	167783	24711	13.05%
2026-08-28	14.02	14.12	0.27	1.95%	13.78	14.32	31486	4446	2.45%
2026-08-27	13.69	13.85	0.21	1.54%	13.52	13.98	24345	3338	1.89%
2026-08-26	13.75	13.64	-0.12	-0.87%	13.57	13.85	17736	2429	1.38%
2026-08-25	13.25	13.76	0.48	3.61%	13.18	13.76	20697	2806	1.61%
2026-08-24	13.59	13.28	-0.17	-1.26%	13.12	13.70	21718	2889	1.69%
2026-08-21	13.36	13.45	-0.02	-0.15%	13.10	13.52	21370	2844	1.66%
2026-08-20	13.29	13.47	0.30	2.28%	13.16	13.55	23431	3145	1.82%
2026-08-19	13.63	13.17	-0.47	-3.45%	13.12	13.63	27594	3669	2.15%
2026-08-18	13.95	13.64	-0.27	-1.94%	13.50	13.96	26449	3610	2.06%
2026-08-17	13.89	13.91	0.02	0.14%	13.65	14.00	29102	4041	2.26%
2026-08-14	13.78	13.89	0.08	0.58%	13.54	13.92	35947	4940	2.80%
2026-08-13	13.74	13.81	0.06	0.44%	13.65	14.16	48252	6693	3.75%
2026-08-12	13.74	13.75	0.03	0.22%	13.62	13.85	29678	4078	2.31%
2026-08-11	13.79	13.72	-0.10	-0.72%	13.60	13.90	28347	3889	2.20%
2026-08-10	13.58	13.82	0.35	2.60%	13.41	13.88	39623	5431	3.08%
2026-08-07	13.67	13.47	-0.20	-1.46%	13.13	13.72	37660	5034	2.93%
2026-08-06	13.74	13.67	-0.08	-0.58%	13.40	13.97	32600	4457	2.54%
2026-08-05	13.61	13.75	0.13	0.95%	13.40	13.83	38809	5291	3.02%
2026-08-04	13.31	13.62	0.35	2.64%	13.21	13.64	38215	5167	2.97%
2026-08-03	13.40	13.27	-0.16	-1.19%	13.03	13.50	42039	5561	3.27%
2026-07-31	12.70	13.43	0.70	5.50%	12.70	13.69	59628	7892	4.64%
2026-07-30	12.85	12.73	-0.15	-1.16%	12.71	13.33	37697	4915	2.93%
2026-07-29	12.55	12.88	0.38	3.04%	12.46	12.92	33382	4258	2.60%
2026-07-28	12.25	12.50	0.25	2.04%	12.12	12.72	31031	3888	2.41%
2026-07-27	11.72	12.25	0.46	3.90%	11.61	12.35	32256	3919	2.51%
2026-07-24	12.14	11.79	-0.35	-2.88%	11.65	12.14	23876	2824	1.86%
2026-07-23	11.81	12.14	0.24	2.02%	11.74	12.16	25954	3106	2.02%
2026-07-22	11.72	11.90	-0.05	-0.42%	11.72	12.08	34404	4096	2.68%
2026-07-21	12.11	11.95	-0.16	-1.32%	11.30	12.21	51686	6077	4.02%
2026-07-20	12.31	12.11	-0.29	-2.34%	11.91	12.90	52189	6488	4.06%
2026-07-17	13.22	12.40	-0.66	-5.05%	12.21	13.22	45648	5778	3.55%
2026-07-16	12.63	13.06	0.28	2.19%	12.62	13.30	37847	4935	2.94%
2026-07-15	12.65	12.78	0.13	1.03%	12.40	12.83	30631	3894	2.38%
2026-07-14	12.26	12.65	0.37	3.01%	12.06	12.66	36563	4529	2.84%
2026-07-13	13.22	12.28	-0.64	-4.95%	12.27	13.22	38422	4814	2.99%
2026-07-10	12.75	12.92	0.23	1.81%	12.43	13.22	39094	5067	3.04%
2026-07-09	12.50	12.69	0.06	0.48%	12.42	12.88	29457	3717	2.29%
2026-07-08	12.80	12.63	-0.23	-1.79%	12.42	12.96	30142	3812	2.34%
2026-07-07	13.21	12.86	-0.26	-1.98%	12.70	13.29	36785	4765	2.86%
2026-07-06	13.39	13.12	-0.19	-1.43%	13.09	13.51	34175	4525	2.66%
2026-07-03	12.95	13.31	0.42	3.26%	12.88	13.37	38512	5081	3.00%
2026-07-02	13.00	12.89	-0.14	-1.07%	12.82	13.38	42174	5520	3.28%
2026-07-01	12.82	13.03	0.20	1.56%	12.61	13.27	40773	5274	3.17%
2026-06-30	12.87	12.83	0.00	0.00%	12.69	13.09	32121	4132	2.50%
2026-06-29	12.64	12.83	0.01	0.08%	12.40	12.94	43654	5546	3.40%
2026-06-26	13.15	12.82	-0.46	-3.46%	12.69	13.18	38062	4909	2.96%
2026-06-25	13.70	13.28	-0.46	-3.35%	13.19	13.77	41002	5468	3.19%
2026-06-24	14.30	13.74	-0.56	-3.92%	13.59	14.48	35478	4918	2.76%
2026-06-23	14.15	14.30	0.14	0.99%	14.00	14.50	33505	4797	2.61%
2026-06-22	14.00	14.16	0.12	0.85%	13.50	14.18	41796	5777	3.25%
2026-06-18	14.14	14.04	-0.08	-0.57%	13.83	14.22	34445	4836	2.73%
2026-06-17	14.67	14.12	-0.55	-3.75%	13.99	14.67	37153	5281	2.94%
2026-06-16	14.75	14.67	-0.07	-0.47%	14.45	14.80	29595	4327	2.34%
2026-06-15	15.00	14.74	-0.11	-0.74%	14.71	15.22	34275	5106	2.71%
2026-06-12	14.99	14.85	0.02	0.13%	14.72	15.15	31423	4695	2.49%
2026-06-11	15.15	14.83	-0.41	-2.69%	14.50	15.20	34934	5167	2.77%
2026-06-10	15.33	15.24	-0.24	-1.55%	15.11	15.69	26640	4093	2.11%
2026-06-09	15.18	15.48	0.16	1.04%	15.18	15.69	31328	4839	2.48%
2026-06-08	15.58	15.32	-0.68	-4.25%	15.12	15.93	41110	6369	3.26%
2026-06-05	15.92	16.00	0.18	1.14%	15.48	16.25	40086	6388	3.18%
2026-06-04	16.27	15.82	-0.46	-2.83%	15.70	16.29	40311	6402	3.19%
2026-06-03	16.61	16.28	-0.40	-2.40%	16.13	16.65	54471	8905	4.31%
2026-06-02	17.34	16.68	-0.88	-5.01%	16.43	17.81	104551	17646	8.28%
2026-06-01	16.79	17.56	1.07	6.49%	16.74	18.14	137944	24350	10.93%
2026-05-29	16.96	16.49	-0.39	-2.31%	16.36	17.09	31155	5190	2.47%
2026-05-28	16.74	16.88	0.14	0.84%	16.43	17.10	36125	6049	2.86%
2026-05-27	16.99	16.74	-0.25	-1.47%	16.66	17.19	32190	5441	2.55%
2026-05-26	17.16	16.99	-0.24	-1.39%	16.81	17.39	31113	5325	2.46%
2026-05-25	17.69	17.23	-0.25	-1.43%	17.01	17.87	29632	5131	2.35%