实丰文化(002862)股票行情
实丰文化(002862)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 16.20 | 16.31 | 0.33 | 2.07% | 16.08 | 16.43 | 25842 | 4210.83 | 2.05% |
| 2026-03-24 | 15.62 | 15.98 | 0.65 | 4.24% | 15.36 | 16.02 | 35946 | 5654.21 | 2.85% |
| 2026-03-23 | 16.00 | 15.33 | -0.81 | -5.02% | 15.15 | 16.21 | 47208 | 7383.42 | 3.74% |
| 2026-03-20 | 16.62 | 16.14 | -0.48 | -2.89% | 16.14 | 16.80 | 32517 | 5313.58 | 2.58% |
| 2026-03-19 | 16.93 | 16.62 | -0.45 | -2.64% | 16.54 | 16.98 | 29856 | 4984.04 | 2.36% |
| 2026-03-18 | 16.83 | 17.07 | 0.24 | 1.43% | 16.75 | 17.10 | 21026 | 3567.13 | 1.67% |
| 2026-03-17 | 17.40 | 16.83 | -0.46 | -2.66% | 16.80 | 17.40 | 25555 | 4361.35 | 2.02% |
| 2026-03-16 | 16.85 | 17.29 | 0.40 | 2.37% | 16.75 | 17.35 | 32697 | 5609.91 | 2.59% |
| 2026-03-13 | 17.03 | 16.89 | -0.37 | -2.14% | 16.89 | 17.34 | 36447 | 6225.34 | 2.89% |
| 2026-03-12 | 17.64 | 17.26 | -0.46 | -2.60% | 17.10 | 17.73 | 56417 | 9770.74 | 4.47% |
| 2026-03-11 | 17.65 | 17.72 | 0.31 | 1.78% | 17.65 | 19.09 | 94209 | 17153.94 | 7.46% |
| 2026-03-10 | 16.58 | 17.41 | 1.04 | 6.35% | 16.57 | 17.50 | 76979 | 13201.38 | 6.10% |
| 2026-03-09 | 16.40 | 16.37 | -0.40 | -2.39% | 16.16 | 16.61 | 62564 | 10212.52 | 4.96% |
| 2026-03-06 | 17.01 | 16.77 | -0.76 | -4.34% | 16.54 | 17.03 | 112150 | 18739.40 | 8.88% |
| 2026-03-05 | 16.80 | 17.53 | 0.95 | 5.73% | 16.62 | 18.24 | 127602 | 22626.45 | 10.11% |
| 2026-03-04 | 16.49 | 16.58 | -0.20 | -1.19% | 16.41 | 16.82 | 31215 | 5183.75 | 2.47% |
| 2026-03-03 | 17.81 | 16.78 | -0.86 | -4.88% | 16.73 | 17.81 | 51643 | 8864.49 | 4.09% |
| 2026-03-02 | 18.05 | 17.64 | -0.60 | -3.29% | 17.36 | 18.10 | 52357 | 9259.69 | 4.15% |
| 2026-02-27 | 18.38 | 18.24 | 0.01 | 0.05% | 18.10 | 18.45 | 33954 | 6206.36 | 2.69% |
| 2026-02-26 | 18.80 | 18.23 | -0.56 | -2.98% | 18.14 | 18.80 | 44416 | 8167.16 | 3.52% |
| 2026-02-25 | 18.90 | 18.79 | 0.05 | 0.27% | 18.71 | 18.97 | 26389 | 4964.04 | 2.09% |
| 2026-02-24 | 18.90 | 18.74 | -0.12 | -0.64% | 18.61 | 19.04 | 31792 | 5958.80 | 2.52% |
| 2026-02-13 | 19.01 | 18.86 | -0.10 | -0.53% | 18.82 | 19.14 | 29885 | 5671.18 | 2.37% |
| 2026-02-12 | 19.22 | 18.96 | -0.29 | -1.51% | 18.96 | 19.47 | 35694 | 6804.59 | 2.83% |
| 2026-02-11 | 19.46 | 19.25 | -0.31 | -1.58% | 18.94 | 19.68 | 73463 | 14142.41 | 5.82% |
| 2026-02-10 | 19.15 | 19.56 | 0.49 | 2.57% | 19.01 | 19.93 | 73862 | 14381.67 | 5.85% |
| 2026-02-09 | 18.75 | 19.07 | 0.50 | 2.69% | 18.50 | 19.17 | 55940 | 10582.54 | 4.43% |
| 2026-02-06 | 18.71 | 18.57 | -0.18 | -0.96% | 18.31 | 18.81 | 51147 | 9499.30 | 4.05% |
| 2026-02-05 | 18.55 | 18.75 | 0.05 | 0.27% | 18.55 | 19.32 | 65882 | 12545.90 | 5.22% |
| 2026-02-04 | 18.80 | 18.70 | -0.09 | -0.48% | 18.52 | 19.28 | 50863 | 9616.65 | 4.03% |
| 2026-02-03 | 18.39 | 18.79 | 0.39 | 2.12% | 18.07 | 18.80 | 48559 | 8952.50 | 3.85% |
| 2026-02-02 | 17.33 | 18.40 | 0.02 | 0.11% | 17.31 | 18.79 | 71304 | 13094.22 | 5.65% |
| 2026-01-30 | 18.54 | 18.38 | -0.34 | -1.82% | 18.27 | 18.67 | 34162 | 6294.29 | 2.71% |
| 2026-01-29 | 18.60 | 18.72 | 0.06 | 0.32% | 18.30 | 19.08 | 47274 | 8878.32 | 3.74% |
| 2026-01-28 | 19.16 | 18.66 | -0.49 | -2.56% | 18.61 | 19.27 | 50881 | 9572.01 | 4.03% |
| 2026-01-27 | 19.28 | 19.15 | -0.16 | -0.83% | 18.57 | 19.47 | 69062 | 13140.21 | 5.47% |
| 2026-01-26 | 19.49 | 19.31 | -0.18 | -0.92% | 18.97 | 19.66 | 82093 | 15811.32 | 6.50% |
| 2026-01-23 | 19.40 | 19.49 | 0.11 | 0.57% | 19.30 | 19.71 | 45720 | 8932.80 | 3.62% |
| 2026-01-22 | 19.34 | 19.38 | -0.07 | -0.36% | 19.25 | 19.58 | 49511 | 9606.93 | 3.92% |
| 2026-01-21 | 19.47 | 19.45 | -0.16 | -0.82% | 19.02 | 19.58 | 57095 | 11029.88 | 4.52% |
| 2026-01-20 | 19.79 | 19.61 | -0.16 | -0.81% | 19.40 | 20.58 | 79230 | 15734.82 | 6.28% |
| 2026-01-19 | 20.18 | 19.77 | -0.56 | -2.75% | 19.71 | 20.57 | 71005 | 14134.43 | 5.62% |
| 2026-01-16 | 20.22 | 20.33 | 0.12 | 0.59% | 19.55 | 20.54 | 113189 | 22583.94 | 8.97% |
| 2026-01-15 | 20.96 | 20.21 | -0.74 | -3.53% | 20.08 | 21.06 | 87232 | 17817.31 | 6.91% |
| 2026-01-14 | 21.00 | 20.95 | 0.01 | 0.05% | 20.72 | 21.76 | 137680 | 29176.66 | 10.91% |
| 2026-01-13 | 22.07 | 20.94 | -0.81 | -3.72% | 20.77 | 22.23 | 127278 | 27109.48 | 10.08% |
| 2026-01-12 | 21.00 | 21.75 | 1.27 | 6.20% | 20.77 | 22.10 | 156409 | 33567.12 | 12.39% |
| 2026-01-09 | 19.36 | 20.48 | 1.17 | 6.06% | 19.20 | 20.75 | 140721 | 28230.26 | 11.15% |
| 2026-01-08 | 19.06 | 19.31 | 0.07 | 0.36% | 18.95 | 19.39 | 46074 | 8839.59 | 3.65% |
| 2026-01-07 | 19.36 | 19.24 | -0.16 | -0.82% | 19.22 | 19.58 | 48614 | 9432.49 | 3.85% |
| 2026-01-06 | 19.37 | 19.40 | -0.20 | -1.02% | 19.10 | 19.68 | 62502 | 12105.38 | 4.95% |
| 2026-01-05 | 19.48 | 19.60 | 0.07 | 0.36% | 19.38 | 19.76 | 50262 | 9818.57 | 3.98% |
| 2025-12-31 | 19.61 | 19.53 | 0.08 | 0.41% | 19.25 | 19.76 | 40463 | 7887.60 | 3.21% |
| 2025-12-30 | 19.90 | 19.45 | -0.50 | -2.51% | 19.43 | 19.90 | 49946 | 9771.77 | 3.96% |
| 2025-12-29 | 19.81 | 19.95 | 0.04 | 0.20% | 19.77 | 20.18 | 45237 | 9022.90 | 3.58% |
| 2025-12-26 | 20.17 | 19.91 | -0.28 | -1.39% | 19.77 | 20.17 | 58382 | 11650.23 | 4.62% |
| 2025-12-25 | 20.26 | 20.19 | -0.07 | -0.35% | 20.00 | 20.38 | 47033 | 9466.08 | 3.73% |
| 2025-12-24 | 19.99 | 20.26 | 0.24 | 1.20% | 19.99 | 20.40 | 46581 | 9421.00 | 3.69% |
| 2025-12-23 | 20.40 | 20.02 | -0.46 | -2.25% | 19.92 | 20.42 | 58887 | 11824.47 | 4.66% |
| 2025-12-22 | 20.88 | 20.48 | -0.11 | -0.53% | 20.29 | 20.98 | 77850 | 15973.56 | 6.17% |
| 2025-12-19 | 21.00 | 20.59 | 0.08 | 0.39% | 19.88 | 21.15 | 105097 | 21451.36 | 8.32% |
| 2025-12-18 | 20.97 | 20.51 | -0.20 | -0.97% | 20.51 | 21.48 | 102653 | 21550.37 | 8.13% |
| 2025-12-17 | 20.91 | 20.71 | -0.20 | -0.96% | 20.05 | 21.23 | 88433 | 18172.65 | 7.00% |
| 2025-12-16 | 21.44 | 20.91 | -1.01 | -4.61% | 20.91 | 22.04 | 129245 | 27747.01 | 10.24% |
| 2025-12-15 | 21.50 | 21.92 | 0.13 | 0.60% | 21.03 | 22.44 | 213539 | 46680.21 | 16.91% |
| 2025-12-12 | 19.74 | 21.79 | 1.98 | 9.99% | 19.74 | 21.79 | 169322 | 35800.40 | 13.41% |
| 2025-12-11 | 20.38 | 19.81 | -0.33 | -1.64% | 19.75 | 20.46 | 72481 | 14441.76 | 5.74% |
| 2025-12-10 | 20.34 | 20.14 | -0.25 | -1.23% | 19.83 | 20.35 | 85597 | 17151.95 | 6.78% |
| 2025-12-09 | 21.21 | 20.39 | -0.88 | -4.14% | 20.38 | 21.35 | 113836 | 23650.14 | 9.02% |
| 2025-12-08 | 21.27 | 21.27 | -0.05 | -0.23% | 21.16 | 21.63 | 100158 | 21354.46 | 7.93% |
| 2025-12-05 | 21.78 | 21.32 | -0.22 | -1.02% | 20.75 | 21.78 | 143592 | 30506.03 | 11.37% |
| 2025-12-04 | 21.54 | 21.54 | -0.44 | -2.00% | 21.23 | 22.30 | 155561 | 33865.78 | 12.32% |
| 2025-12-03 | 23.01 | 21.98 | -0.61 | -2.70% | 21.41 | 23.32 | 250138 | 55598.18 | 19.81% |
| 2025-12-02 | 23.88 | 22.59 | -2.51 | -10.00% | 22.59 | 24.50 | 360171 | 83578.16 | 28.53% |
| 2025-12-01 | 25.10 | 25.10 | 2.28 | 9.99% | 24.45 | 25.10 | 204867 | 51292.54 | 16.23% |
| 2025-11-28 | 21.52 | 22.82 | 1.44 | 6.74% | 21.27 | 22.89 | 170334 | 37901.34 | 13.49% |
| 2025-11-27 | 21.75 | 21.38 | -0.56 | -2.55% | 21.33 | 22.13 | 102306 | 22214.86 | 8.10% |
| 2025-11-26 | 21.79 | 21.94 | 0.24 | 1.11% | 21.70 | 23.13 | 130183 | 29058.59 | 10.31% |
| 2025-11-25 | 21.78 | 21.70 | 0.15 | 0.70% | 21.55 | 22.12 | 73556 | 16016.96 | 5.83% |
| 2025-11-24 | 20.88 | 21.55 | 0.72 | 3.46% | 20.74 | 21.75 | 87700 | 18738.03 | 6.95% |
深证大盘股票行情在线 K线走势图
实丰文化(002862)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
