实丰文化（002862）历史行情

以下为实丰文化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.660	14.330	14.680	14.160	-0.330	-2.251%	370.59万	0.53亿	2.882%
2026-10-07	15.360	14.660	15.400	14.630	-0.500	-3.298%	399.17万	0.59亿	3.105%
2026-10-06	15.360	14.660	15.400	14.630	-0.500	-3.298%	399.17万	0.59亿	3.105%
2026-10-05	15.360	14.660	15.400	14.630	-0.500	-3.298%	399.17万	0.59亿	3.105%
2026-10-02	15.360	14.660	15.400	14.630	-0.500	-3.298%	399.17万	0.59亿	3.105%
2026-10-01	15.360	14.660	15.400	14.630	-0.500	-3.298%	399.17万	0.59亿	3.105%
2026-09-30	15.360	14.660	15.400	14.630	-0.500	-3.298%	3.99万	0.00亿	0.000%
2026-09-29	14.950	15.160	15.340	14.530	0.210	1.405%	5.71万	0.00亿	0.000%
2026-09-28	15.690	14.950	15.850	14.800	-0.400	-2.606%	7.18万	0.00亿	0.000%
2026-09-27	15.490	15.350	15.690	15.200	-0.350	-2.229%	344.10万	0.53亿	2.676%
2026-09-24	15.490	15.350	15.690	15.200	-0.350	-2.229%	3.44万	0.00亿	0.000%
2026-09-23	16.000	15.700	16.000	15.530	-0.390	-2.424%	3.10万	0.00亿	0.000%
2026-09-22	15.820	16.090	16.090	15.700	0.260	1.642%	4.23万	0.00亿	0.000%
2026-09-21	15.420	15.830	15.860	15.290	0.450	2.926%	4.56万	0.00亿	0.000%
2026-09-18	15.450	15.380	15.740	15.200	-0.040	-0.259%	4.64万	0.00亿	0.000%
2026-09-17	14.860	15.420	15.640	14.690	0.500	3.351%	7.13万	0.00亿	0.000%
2026-09-16	14.820	14.920	15.180	14.630	0.130	0.879%	7.96万	0.00亿	0.000%
2026-09-15	15.780	14.790	15.850	14.730	-1.070	-6.747%	8.29万	0.00亿	0.000%
2026-09-14	15.980	15.860	15.980	15.580	-0.060	-0.377%	5.30万	0.00亿	0.000%
2026-09-11	15.800	15.920	16.030	15.690	0.140	0.887%	6.87万	0.00亿	0.000%
2026-09-10	15.950	15.780	16.270	15.640	-0.260	-1.621%	6.97万	0.00亿	0.000%
2026-09-09	15.980	16.040	16.240	15.800	-0.160	-0.988%	7.63万	0.00亿	0.000%
2026-09-08	15.970	16.200	16.420	15.680	0.150	0.935%	14.39万	0.00亿	0.000%
2026-09-07	15.860	16.050	16.390	15.280	0.010	0.062%	19.17万	0.00亿	0.000%
2026-09-04	14.600	16.040	16.040	14.550	1.460	10.014%	11.92万	0.00亿	0.000%
2026-09-03	14.750	14.580	15.090	14.490	-0.170	-1.153%	6.20万	0.00亿	0.000%
2026-09-02	15.000	14.750	15.880	14.560	-0.560	-3.658%	10.22万	0.00亿	0.000%
2026-09-01	14.550	15.310	15.940	14.430	0.480	3.237%	17.26万	0.00亿	0.000%
2026-08-31	14.450	14.830	15.530	13.770	0.710	5.028%	16.78万	0.00亿	0.000%
2026-08-28	14.020	14.120	14.320	13.780	0.270	1.949%	3.15万	0.00亿	0.000%
2026-08-27	13.690	13.850	13.980	13.520	0.210	1.540%	2.43万	0.00亿	0.000%
2026-08-26	13.750	13.640	13.850	13.570	-0.120	-0.872%	1.77万	0.00亿	0.000%
2026-08-25	13.250	13.760	13.760	13.180	0.480	3.614%	2.07万	0.00亿	0.000%
2026-08-24	13.590	13.280	13.700	13.120	-0.170	-1.264%	2.17万	0.00亿	0.000%
2026-08-21	13.360	13.450	13.520	13.100	-0.020	-0.148%	2.14万	0.00亿	0.000%
2026-08-20	13.290	13.470	13.550	13.160	0.300	2.278%	2.34万	0.00亿	0.000%
2026-08-19	13.630	13.170	13.630	13.120	-0.470	-3.446%	2.76万	0.00亿	0.000%
2026-08-18	13.950	13.640	13.960	13.500	-0.270	-1.941%	2.64万	0.00亿	0.000%
2026-08-17	13.890	13.910	14.000	13.650	0.020	0.144%	2.91万	0.00亿	0.000%
2026-08-14	13.780	13.890	13.920	13.540	0.080	0.579%	3.59万	0.00亿	0.000%
2026-08-13	13.740	13.810	14.160	13.650	0.060	0.436%	4.83万	0.00亿	0.000%
2026-08-12	13.740	13.750	13.850	13.620	0.030	0.219%	2.97万	0.00亿	0.000%
2026-08-11	13.790	13.720	13.900	13.600	-0.100	-0.724%	2.83万	0.00亿	0.000%
2026-08-10	13.580	13.820	13.880	13.410	0.350	2.598%	3.96万	0.00亿	0.000%
2026-08-07	13.670	13.470	13.720	13.130	-0.200	-1.463%	3.77万	0.00亿	0.000%
2026-08-06	13.740	13.670	13.970	13.400	-0.080	-0.582%	3.26万	0.00亿	0.000%
2026-08-05	13.610	13.750	13.830	13.400	0.130	0.954%	3.88万	0.00亿	0.000%
2026-08-04	13.310	13.620	13.640	13.210	0.350	2.638%	3.82万	0.00亿	0.000%
2026-08-03	13.400	13.270	13.500	13.030	-0.160	-1.191%	4.20万	0.00亿	0.000%
2026-07-31	12.700	13.430	13.690	12.700	0.700	5.499%	5.96万	0.00亿	0.000%
2026-07-30	12.850	12.730	13.330	12.710	-0.150	-1.165%	3.77万	0.00亿	0.000%
2026-07-29	12.550	12.880	12.920	12.460	0.380	3.040%	3.34万	0.00亿	0.000%
2026-07-28	12.250	12.500	12.720	12.120	0.250	2.041%	3.10万	0.00亿	0.000%
2026-07-27	11.720	12.250	12.350	11.610	0.460	3.902%	3.23万	0.00亿	0.000%
2026-07-24	12.140	11.790	12.140	11.650	-0.350	-2.883%	2.39万	0.00亿	0.000%
2026-07-23	11.810	12.140	12.160	11.740	0.240	2.017%	2.60万	0.00亿	0.000%
2026-07-22	11.720	11.900	12.080	11.720	-0.050	-0.418%	3.44万	0.00亿	0.000%
2026-07-21	12.110	11.950	12.210	11.300	-0.160	-1.321%	5.17万	0.00亿	0.000%
2026-07-20	12.310	12.110	12.900	11.910	-0.290	-2.339%	5.22万	0.00亿	0.000%
2026-07-17	13.220	12.400	13.220	12.210	-0.660	-5.054%	4.56万	0.00亿	0.000%
2026-07-16	12.630	13.060	13.300	12.620	0.280	2.191%	3.78万	0.00亿	0.000%
2026-07-15	12.650	12.780	12.830	12.400	0.130	1.028%	3.06万	0.00亿	0.000%
2026-07-14	12.260	12.650	12.660	12.060	0.370	3.013%	3.66万	0.00亿	0.000%
2026-07-13	13.220	12.280	13.220	12.270	-0.640	-4.954%	3.84万	0.00亿	0.000%
2026-07-10	12.750	12.920	13.220	12.430	0.230	1.812%	3.91万	0.00亿	0.000%
2026-07-09	12.500	12.690	12.880	12.420	0.060	0.475%	2.95万	0.00亿	0.000%
2026-07-08	12.800	12.630	12.960	12.420	-0.230	-1.788%	3.01万	0.00亿	0.000%
2026-07-07	13.210	12.860	13.290	12.700	-0.260	-1.982%	3.68万	0.00亿	0.000%
2026-07-06	13.390	13.120	13.510	13.090	-0.190	-1.427%	3.42万	0.00亿	0.000%
2026-07-03	12.950	13.310	13.370	12.880	0.420	3.258%	3.85万	0.00亿	0.000%
2026-07-02	13.000	12.890	13.380	12.820	-0.140	-1.074%	4.22万	0.00亿	0.000%
2026-07-01	12.820	13.030	13.270	12.610	0.200	1.559%	4.08万	0.00亿	0.000%
2026-06-30	12.870	12.830	13.090	12.690	0.000	0.000%	3.21万	0.00亿	0.000%
2026-06-29	12.640	12.830	12.940	12.400	0.010	0.078%	4.37万	0.00亿	0.000%
2026-06-26	13.150	12.820	13.180	12.690	-0.460	-3.464%	3.81万	0.00亿	0.000%
2026-06-25	13.700	13.280	13.770	13.190	-0.460	-3.348%	4.10万	0.00亿	0.000%
2026-06-24	14.300	13.740	14.480	13.590	-0.560	-3.916%	3.55万	0.00亿	0.000%
2026-06-23	14.150	14.300	14.500	14.000	0.140	0.989%	3.35万	0.00亿	0.000%
2026-06-22	14.000	14.160	14.180	13.500	0.120	0.855%	4.18万	0.00亿	0.000%
2026-06-18	14.140	14.040	14.220	13.830	-0.080	-0.567%	3.44万	0.00亿	0.000%
2026-06-17	14.670	14.120	14.670	13.990	-0.550	-3.749%	3.72万	0.00亿	0.000%
2026-06-16	14.750	14.670	14.800	14.450	-0.070	-0.475%	2.96万	0.00亿	0.000%
2026-06-15	15.000	14.740	15.220	14.710	-0.110	-0.741%	3.43万	0.00亿	0.000%
2026-06-12	14.990	14.850	15.150	14.720	0.020	0.135%	3.14万	0.00亿	0.000%
2026-06-11	15.150	14.830	15.200	14.500	-0.410	-2.690%	3.49万	0.00亿	0.000%
2026-06-10	15.330	15.240	15.690	15.110	-0.240	-1.550%	2.66万	0.00亿	0.000%
2026-06-09	15.180	15.480	15.690	15.180	0.160	1.044%	3.13万	0.00亿	0.000%
2026-06-08	15.580	15.320	15.930	15.120	-0.680	-4.250%	4.11万	0.00亿	0.000%
2026-06-05	15.920	16.000	16.250	15.480	0.180	1.138%	4.01万	0.00亿	0.000%
2026-06-04	16.270	15.820	16.290	15.700	-0.460	-2.826%	4.03万	0.00亿	0.000%
2026-06-03	16.610	16.280	16.650	16.130	-0.400	-2.398%	5.45万	0.00亿	0.000%
2026-06-02	17.340	16.680	17.810	16.430	-0.880	-5.011%	10.46万	0.00亿	0.000%
2026-06-01	16.790	17.560	18.140	16.740	1.070	6.489%	13.79万	0.00亿	0.000%
2026-05-29	16.960	16.490	17.090	16.360	-0.390	-2.310%	3.12万	0.00亿	0.000%
2026-05-28	16.740	16.880	17.100	16.430	0.140	0.836%	3.61万	0.00亿	0.000%
2026-05-27	16.990	16.740	17.190	16.660	-0.250	-1.471%	3.22万	0.00亿	0.000%
2026-05-26	17.160	16.990	17.390	16.810	-0.240	-1.393%	3.11万	0.00亿	0.000%
2026-05-25	17.690	17.230	17.870	17.010	-0.250	-1.430%	2.96万	0.00亿	0.000%
2026-05-22	17.590	17.480	17.620	17.210	0.040	0.229%	2.76万	0.00亿	0.000%
2026-05-21	18.180	17.440	18.490	17.400	-0.760	-4.176%	3.83万	0.00亿	0.000%
2026-05-20	19.030	18.200	19.100	18.030	-0.500	-2.674%	3.97万	0.00亿	0.000%
2026-05-19	18.910	18.700	19.080	18.460	-0.150	-0.796%	3.08万	0.00亿	0.000%
2026-05-18	18.490	18.850	18.890	18.270	0.290	1.563%	4.65万	0.00亿	0.000%
2026-05-15	18.660	18.560	19.050	18.420	-0.010	-0.054%	3.46万	0.00亿	0.000%
2026-05-14	18.990	18.570	19.090	18.500	-0.400	-2.109%	2.81万	0.00亿	0.000%
2026-05-13	19.220	18.970	19.270	18.940	-0.160	-0.836%	2.93万	0.00亿	0.000%
2026-05-12	19.530	19.130	19.580	19.020	-0.450	-2.298%	2.88万	0.00亿	0.000%
2026-05-11	19.300	19.580	19.670	18.850	0.280	1.451%	5.36万	0.00亿	0.000%
2026-05-08	18.880	19.300	19.360	18.840	0.330	1.740%	4.01万	0.00亿	0.000%
2026-05-07	18.890	18.970	19.150	18.830	0.190	1.012%	3.67万	0.00亿	0.000%
2026-05-06	18.850	18.780	18.980	18.570	0.250	1.349%	4.42万	0.00亿	0.000%
2026-04-30	18.340	18.530	18.720	18.340	0.100	0.543%	2.96万	0.00亿	0.000%
2026-04-29	18.320	18.430	18.720	18.300	0.010	0.054%	3.74万	0.00亿	0.000%
2026-04-28	19.000	18.420	19.150	18.320	-0.610	-3.205%	6.58万	0.00亿	0.000%
2026-04-27	18.280	19.030	19.180	18.280	1.580	9.054%	13.18万	0.00亿	0.000%
2026-04-24	17.480	17.450	17.930	17.270	-0.050	-0.286%	5.03万	0.00亿	0.000%
2026-04-23	17.840	17.500	18.100	17.370	-0.320	-1.796%	3.24万	0.00亿	0.000%
2026-04-22	17.100	17.820	17.920	17.000	0.700	4.089%	5.57万	0.00亿	0.000%
2026-04-21	17.210	17.120	17.250	17.000	-0.080	-0.465%	1.69万	0.00亿	0.000%
2026-04-20	17.100	17.200	17.270	16.910	0.160	0.939%	2.15万	0.00亿	0.000%
2026-04-17	17.160	17.040	17.190	16.900	-0.110	-0.641%	2.09万	0.00亿	0.000%
2026-04-16	17.100	17.150	17.200	16.850	0.040	0.234%	2.80万	0.00亿	0.000%
2026-04-15	17.340	17.110	17.400	17.060	-0.230	-1.326%	2.15万	0.00亿	0.000%
2026-04-14	17.480	17.340	17.480	17.100	0.120	0.697%	3.31万	0.00亿	0.000%
2026-04-13	17.310	17.220	17.750	17.200	-0.050	-0.290%	3.91万	0.00亿	0.000%
2026-04-10	16.900	17.270	17.710	16.880	0.000	0.000%	5.51万	0.00亿	0.000%
2026-04-09	16.940	16.760	17.060	16.590	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-08	16.820	16.940	17.130	16.640	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-07	15.850	16.520	16.760	15.850	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-03	16.680	15.640	16.800	15.550	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-02	16.010	16.480	16.510	15.810	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-01	16.200	16.050	16.200	15.820	0.000	0.000%	3.72万	0.00亿	0.000%