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
2025-09-16	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%
2025-07-23	18.58	18.44	-0.12	-0.65%	18.38	18.72	42385	7841	3.36%
2025-07-22	18.86	18.56	-0.32	-1.69%	18.48	18.87	60999	11342	4.83%
2025-07-21	18.82	18.88	-0.25	-1.31%	18.62	18.99	72786	13691	5.77%
2025-07-18	18.92	19.13	0.30	1.59%	18.65	19.55	122145	23372	9.68%
2025-07-17	18.68	18.83	0.04	0.21%	18.57	18.85	55804	10425	4.42%
2025-07-16	18.11	18.79	0.68	3.75%	18.11	19.47	101931	19095	8.07%
2025-07-15	18.46	18.11	-0.71	-3.77%	18.09	18.49	79098	14404	6.27%
2025-07-14	18.84	18.82	-0.02	-0.11%	18.65	18.85	31114	5831	2.46%
2025-07-11	18.77	18.84	0.06	0.32%	18.60	18.87	42511	7967	3.37%
2025-07-10	18.98	18.78	-0.24	-1.26%	18.70	19.05	44873	8437	3.55%
2025-07-09	18.90	19.02	0.12	0.63%	18.90	19.33	71039	13588	5.63%
2025-07-08	18.84	18.90	0.03	0.16%	18.76	18.97	42928	8105	3.40%
2025-07-07	18.80	18.87	0.09	0.48%	18.65	18.87	40886	7671	3.24%
2025-07-04	19.01	18.78	-0.24	-1.26%	18.60	19.01	53129	9982	4.21%
2025-07-03	19.05	19.02	-0.08	-0.42%	18.91	19.25	38303	7291	3.03%
2025-07-02	19.13	19.10	-0.07	-0.37%	18.88	19.14	38579	7332	3.06%
2025-07-01	19.43	19.17	-0.46	-2.34%	19.02	19.50	79153	15222	6.27%
2025-06-30	18.99	19.63	0.75	3.97%	18.81	19.75	105790	20542	8.38%
2025-06-27	18.81	18.88	-0.06	-0.32%	18.75	19.06	51464	9720	4.08%
2025-06-26	19.00	18.94	-0.16	-0.84%	18.82	19.26	71760	13639	5.68%
2025-06-25	19.29	19.10	-0.16	-0.83%	18.89	19.29	81154	15463	6.43%
2025-06-24	18.47	19.26	0.75	4.05%	18.47	19.27	96109	18221	7.61%
2025-06-23	18.13	18.51	0.22	1.20%	17.98	18.53	64128	11775	5.08%
2025-06-20	18.78	18.29	-0.66	-3.48%	18.20	19.05	93588	17302	7.41%
2025-06-19	20.00	18.95	-1.14	-5.67%	18.80	20.00	143526	27568	11.37%
2025-06-18	21.20	20.09	-1.46	-6.77%	20.06	21.20	184701	37605	14.63%
2025-06-17	22.20	21.55	-0.69	-3.10%	21.30	22.20	187692	40381	14.87%
2025-06-16	21.75	22.24	0.44	2.02%	21.51	22.49	233762	51740	18.52%
2025-06-13	23.29	21.80	-1.49	-6.40%	21.80	23.59	394987	89069	31.29%
2025-06-12	20.88	23.29	2.12	10.01%	20.88	23.29	332541	74173	26.34%
2025-06-11	21.14	21.17	0.17	0.81%	20.95	22.50	241085	51819	19.10%
2025-06-10	20.68	21.00	0.14	0.67%	20.31	21.35	187859	39159	14.88%
2025-06-09	20.24	20.86	0.71	3.52%	20.12	20.98	149711	30960	11.86%