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
2025-10-31	17.52	18.00	0.49	2.80%	17.45	18.08	40205	7175	3.18%
2025-10-30	18.02	17.51	-0.50	-2.78%	17.48	18.08	47019	8309	3.72%
2025-10-29	18.05	18.01	-0.07	-0.39%	17.87	18.20	36111	6513	2.86%
2025-10-28	18.11	18.08	-0.50	-2.69%	17.75	18.25	70170	12680	5.56%
2025-10-27	18.79	18.58	0.03	0.16%	18.49	18.93	37183	6928	2.95%
2025-10-24	18.60	18.55	0.00	0.00%	18.50	18.85	28304	5285	2.24%
2025-10-23	18.54	18.55	-0.07	-0.38%	18.31	18.59	26426	4871	2.09%
2025-10-22	18.61	18.62	0.00	0.00%	18.53	19.01	37243	6976	2.95%
2025-10-21	18.59	18.62	0.19	1.03%	18.30	18.64	27653	5102	2.19%
2025-10-20	18.21	18.43	0.37	2.05%	18.21	18.52	24971	4595	1.98%
2025-10-17	18.58	18.06	-0.54	-2.90%	18.05	18.70	32677	5983	2.59%
2025-10-16	18.82	18.60	-0.29	-1.54%	18.57	18.98	30154	5651	2.39%
2025-10-15	18.66	18.89	0.21	1.12%	18.50	18.97	33061	6213	2.62%
2025-10-14	18.57	18.68	0.11	0.59%	18.57	19.23	50796	9552	4.02%
2025-10-13	17.08	18.57	-0.41	-2.16%	17.08	18.66	57633	10407	4.57%
2025-10-10	19.42	18.98	-0.27	-1.40%	18.96	19.48	33748	6470	2.67%
2025-10-09	18.58	19.25	0.68	3.66%	18.58	19.57	66480	12746	5.27%
2025-09-30	18.30	18.57	0.38	2.09%	18.20	18.70	34466	6380	2.73%
2025-09-29	18.40	18.19	-0.21	-1.14%	18.03	18.40	31060	5650	2.46%
2025-09-26	18.53	18.40	-0.27	-1.45%	18.35	18.69	30284	5600	2.40%
2025-09-25	18.51	18.67	0.07	0.38%	18.50	18.93	32521	6099	2.58%
2025-09-24	18.43	18.60	0.03	0.16%	18.36	18.70	31710	5891	2.51%
2025-09-23	19.00	18.57	-0.51	-2.67%	18.26	19.00	52922	9819	4.19%
2025-09-22	19.00	19.08	0.03	0.16%	18.83	19.35	43682	8315	3.46%
2025-09-19	19.31	19.05	-0.32	-1.65%	19.02	19.42	44011	8421	3.49%
2025-09-18	19.72	19.37	-0.42	-2.12%	19.31	20.15	80731	15852	6.39%
2025-09-17	19.87	19.79	-0.26	-1.30%	19.75	20.25	71862	14329	5.69%
2025-09-16	19.07	20.05	0.85	4.43%	19.06	20.45	118720	23579	9.40%
2025-09-15	19.03	19.20	0.02	0.10%	18.92	19.33	42767	8159	3.39%
2025-09-12	19.57	19.18	-0.28	-1.44%	19.07	19.59	59753	11521	4.73%
2025-09-11	19.19	19.46	0.22	1.14%	18.91	19.60	53538	10296	4.24%
2025-09-10	19.04	19.24	0.19	1.00%	19.02	19.77	45587	8823	3.61%
2025-09-09	19.43	19.05	-0.49	-2.51%	19.00	19.61	47409	9106	3.76%
2025-09-08	19.30	19.54	0.23	1.19%	19.18	19.78	46061	8980	3.65%
2025-09-05	19.29	19.31	0.24	1.26%	18.76	19.33	52059	9964	4.12%
2025-09-04	18.81	19.07	0.26	1.38%	18.78	19.48	70781	13568	5.61%
2025-09-03	19.62	18.81	-0.61	-3.14%	18.71	19.62	53428	10229	4.23%
2025-09-02	19.73	19.42	-0.29	-1.47%	19.18	19.80	65670	12749	5.20%
2025-09-01	19.93	19.71	-0.12	-0.61%	19.56	19.99	50817	10064	4.03%
2025-08-29	20.30	19.83	-0.26	-1.29%	19.80	20.30	57918	11585	4.59%
2025-08-28	20.16	20.09	-0.09	-0.45%	19.40	20.38	107580	21437	8.52%
2025-08-27	21.82	20.18	-1.42	-6.57%	20.14	21.92	183535	38301	14.54%
2025-08-26	21.25	21.60	0.35	1.65%	21.03	21.98	126283	27245	10.00%
2025-08-25	21.17	21.25	0.01	0.05%	21.00	21.51	144275	30599	11.43%
2025-08-22	21.10	21.24	0.98	4.84%	20.52	21.81	195542	41143	15.49%
2025-08-21	20.43	20.26	-0.08	-0.39%	20.18	20.60	106420	21667	8.43%
2025-08-20	19.81	20.34	0.52	2.62%	19.56	20.48	146390	29450	11.60%
2025-08-19	19.95	19.82	-0.13	-0.65%	19.76	20.12	111496	22222	8.83%
2025-08-18	19.81	19.95	0.27	1.37%	19.60	20.16	179470	35793	14.22%
2025-08-15	19.97	19.68	0.96	5.13%	19.05	20.50	239063	47561	18.94%
2025-08-14	18.87	18.72	-0.12	-0.64%	18.70	19.05	80139	15121	6.35%
2025-08-13	18.99	18.84	-0.14	-0.74%	18.71	19.04	60374	11361	4.78%
2025-08-12	18.85	18.98	0.14	0.74%	18.76	19.16	65523	12417	5.19%
2025-08-11	18.70	18.84	0.14	0.75%	18.52	18.91	64356	12094	5.10%
2025-08-08	19.22	18.70	-0.63	-3.26%	18.60	19.30	105193	19739	8.33%
2025-08-07	18.81	19.33	0.49	2.60%	18.79	19.65	173599	33608	13.75%
2025-08-06	18.72	18.84	0.07	0.37%	18.72	19.09	55962	10545	4.43%
2025-08-05	18.72	18.77	0.11	0.59%	18.62	18.84	48260	9030	3.82%
2025-08-04	18.66	18.66	-0.18	-0.96%	18.35	18.75	40099	7450	3.18%
2025-08-01	18.54	18.84	0.22	1.18%	18.25	18.95	78752	14635	6.24%
2025-07-31	18.60	18.62	0.22	1.20%	18.52	19.04	76611	14378	6.07%
2025-07-30	18.50	18.40	-0.19	-1.02%	18.32	18.59	44579	8210	3.53%
2025-07-29	18.89	18.59	0.09	0.49%	18.49	18.96	52612	9810	4.17%
2025-07-28	18.73	18.50	-0.08	-0.43%	18.50	18.78	41693	7756	3.30%
2025-07-25	18.50	18.58	0.13	0.70%	18.42	18.75	51952	9658	4.12%
2025-07-24	18.40	18.45	0.01	0.05%	18.36	18.61	41319	7615	3.27%