| 股票名称 | 代码 002862 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 实丰文化 | 2024-04-19 五 | 12.24 | 12.35 | 11.81 | 12.68 | 11.71 | -4.37% | 9.71% | 87578 | 10579万 | 10.65 | 14.17 | -24.6 | 2 | 实丰文化 | 2024-04-18 四 | 11.24 | 11.23 | 12.35 | 12.35 | 11.01 | 9.97% | 11.03% | 99493 | 11675万 | 11.14 | 14.82 | -25.72 | 3 | 实丰文化 | 2024-04-17 三 | 9.77 | 10.85 | 11.23 | 11.47 | 9.77 | 3.50% | 14.20% | 128033 | 13617万 | 10.13 | 13.48 | -23.39 | 4 | 实丰文化 | 2024-04-16 二 | 10.85 | 12.06 | 10.85 | 11.02 | 10.85 | -10.03% | 1.60% | 14420 | 1565万 | 9.78 | 13.02 | -22.6 | 5 | 实丰文化 | 2024-04-15 一 | 13.00 | 13.40 | 12.06 | 13.02 | 12.06 | -10.00% | 7.42% | 66955 | 8159万 | 10.88 | 14.47 | -25.12 | 6 | 实丰文化 | 2024-04-12 五 | 12.99 | 12.99 | 13.40 | 13.96 | 12.90 | 3.16% | 9.41% | 84892 | 11466万 | 12.08 | 16.08 | -27.91 | 7 | 实丰文化 | 2024-04-11 四 | 13.06 | 13.14 | 12.99 | 13.33 | 12.90 | -1.14% | 3.64% | 32837 | 4318万 | 11.71 | 15.59 | -27.05 | 8 | 实丰文化 | 2024-04-10 三 | 13.54 | 13.53 | 13.14 | 13.70 | 12.98 | -2.88% | 4.93% | 44427 | 5854万 | 11.85 | 15.77 | -27.37 | 9 | 实丰文化 | 2024-04-09 二 | 13.32 | 13.15 | 13.53 | 13.54 | 13.16 | 2.89% | 5.41% | 48787 | 6551万 | 12.2 | 16.24 | -28.18 | 10 | 实丰文化 | 2024-04-08 一 | 13.78 | 13.81 | 13.15 | 13.92 | 13.13 | -4.78% | 7.42% | 66944 | 8943万 | 11.86 | 15.78 | -27.39 | 11 | 实丰文化 | 2024-04-03 三 | 14.10 | 14.26 | 13.81 | 14.34 | 13.77 | -3.16% | 6.35% | 57301 | 8010万 | 12.45 | 16.57 | -28.76 | 12 | 实丰文化 | 2024-04-02 二 | 14.24 | 14.24 | 14.26 | 14.45 | 14.09 | 0.14% | 7.88% | 71064 | 10120万 | 12.86 | 17.11 | -29.7 | 13 | 实丰文化 | 2024-04-01 一 | 13.82 | 14.04 | 14.24 | 14.30 | 13.73 | 1.42% | 10.61% | 95664 | 13500万 | 12.84 | 17.09 | -29.66 | 14 | 实丰文化 | 2024-03-29 五 | 13.70 | 13.66 | 14.04 | 14.06 | 13.46 | 2.78% | 10.22% | 92145 | 12716万 | 12.66 | 16.85 | -29.24 | 15 | 实丰文化 | 2024-03-28 四 | 12.81 | 13.17 | 13.66 | 13.94 | 12.80 | 3.72% | 12.99% | 117117 | 15925万 | 12.32 | 16.39 | -28.45 | 16 | 实丰文化 | 2024-03-27 三 | 13.73 | 13.90 | 13.17 | 13.90 | 13.17 | -5.25% | 13.35% | 120347 | 16232万 | 11.88 | 15.8 | -27.43 | 17 | 实丰文化 | 2024-03-26 二 | 13.68 | 14.71 | 13.90 | 14.34 | 13.38 | -5.51% | 21.14% | 190610 | 26316万 | 12.53 | 16.68 | -28.95 | 18 | 实丰文化 | 2024-03-25 一 | 14.71 | 16.34 | 14.71 | 15.27 | 14.71 | -9.98% | 9.85% | 88867 | 13113万 | 13.27 | 17.65 | -30.63 | 19 | 实丰文化 | 2024-03-22 五 | 18.11 | 16.46 | 16.34 | 18.11 | 16.11 | -0.73% | 41.30% | 372441 | 64690万 | 14.73 | 19.61 | -34.03 | 20 | 实丰文化 | 2024-03-21 四 | 16.16 | 14.96 | 16.46 | 16.46 | 15.85 | 10.03% | 7.39% | 66598 | 10829万 | 14.84 | 19.75 | -34.28 | 21 | 实丰文化 | 2024-03-20 三 | 13.50 | 13.60 | 14.96 | 14.96 | 13.41 | 10.00% | 17.12% | 154339 | 22322万 | 13.49 | 17.95 | -31.16 | 22 | 实丰文化 | 2024-03-19 二 | 13.34 | 13.33 | 13.60 | 13.64 | 13.31 | 2.03% | 11.99% | 108092 | 14581万 | 12.26 | 16.32 | -28.32 | 23 | 实丰文化 | 2024-03-18 一 | 12.99 | 12.79 | 13.33 | 13.48 | 12.87 | 4.22% | 13.32% | 120121 | 15870万 | 12.02 | 16 | -27.76 | 24 | 实丰文化 | 2024-03-15 五 | 12.67 | 12.65 | 12.79 | 12.87 | 12.60 | 1.11% | 6.11% | 55133 | 7032万 | 11.53 | 15.35 | -26.64 | 25 | 实丰文化 | 2024-03-14 四 | 12.91 | 12.98 | 12.65 | 12.97 | 12.33 | -2.54% | 9.32% | 84085 | 10677万 | 11.41 | 15.18 | -26.34 | 26 | 实丰文化 | 2024-03-08 五 | 12.30 | 12.29 | 12.14 | 12.30 | 11.99 | -1.22% | 5.94% | 53531 | 6498万 | 10.95 | 14.57 | -25.28 | 27 | 实丰文化 | 2024-03-07 四 | 12.38 | 12.40 | 12.29 | 12.65 | 12.16 | -0.89% | 9.38% | 84624 | 10498万 | 11.08 | 14.75 | -25.59 | 28 | 实丰文化 | 2024-03-06 三 | 12.25 | 12.01 | 12.40 | 12.54 | 12.10 | 3.25% | 9.06% | 81695 | 10079万 | 11.18 | 14.88 | -25.82 | 29 | 实丰文化 | 2024-03-05 二 | 12.32 | 12.50 | 12.01 | 12.45 | 11.90 | -3.92% | 9.30% | 83865 | 10185万 | 10.83 | 14.41 | -25.01 | 30 | 实丰文化 | 2024-03-04 一 | 12.53 | 12.59 | 12.50 | 12.90 | 12.16 | -0.71% | 10.71% | 96553 | 12110万 | 11.27 | 15 | -26.03 | 31 | 实丰文化 | 2024-03-01 五 | 12.98 | 13.24 | 12.59 | 13.07 | 12.51 | -4.91% | 13.42% | 121050 | 15397万 | 11.35 | 15.11 | -26.22 | 32 | 实丰文化 | 2024-02-29 四 | 12.20 | 13.43 | 13.24 | 13.50 | 12.20 | -1.41% | 23.20% | 209236 | 26731万 | 11.94 | 15.89 | -27.57 | 33 | 实丰文化 | 2024-02-28 三 | 12.98 | 12.98 | 13.43 | 14.28 | 12.81 | 3.47% | 29.10% | 262388 | 36273万 | 12.11 | 16.12 | -27.97 | 34 | 实丰文化 | 2024-02-27 二 | 12.27 | 12.24 | 12.98 | 13.24 | 12.11 | 6.05% | 14.30% | 128978 | 16356万 | 11.7 | 15.58 | -27.03 | 35 | 实丰文化 | 2024-02-26 一 | 11.79 | 11.88 | 12.24 | 12.61 | 11.70 | 3.03% | 14.59% | 131606 | 15963万 | 11.04 | 14.69 | -25.49 | 36 | 实丰文化 | 2024-02-23 五 | 11.27 | 11.49 | 11.88 | 12.06 | 11.22 | 3.39% | 15.84% | 142810 | 16566万 | 10.71 | 14.26 | -24.74 | 37 | 实丰文化 | 2024-02-22 四 | 11.20 | 11.03 | 11.49 | 11.60 | 10.79 | 4.17% | 16.82% | 151693 | 16962万 | 10.36 | 13.79 | -23.93 | 38 | 实丰文化 | 2024-02-21 三 | 10.17 | 10.03 | 11.03 | 11.03 | 10.17 | 9.97% | 8.34% | 75241 | 8056万 | 9.95 | 13.24 | -22.97 | 39 | 实丰文化 | 2024-02-20 二 | 9.85 | 9.84 | 10.03 | 10.18 | 9.46 | 1.93% | 10.47% | 94395 | 9396万 | 9.04 | 12.04 | -20.89 | 40 | 实丰文化 | 2024-02-19 一 | 8.99 | 8.99 | 9.84 | 9.89 | 8.99 | 9.45% | 13.26% | 119560 | 11324万 | 8.87 | 11.81 | -20.49 | 41 | 实丰文化 | 2024-02-08 四 | 8.20 | 8.55 | 8.99 | 9.04 | 7.70 | 5.15% | 15.55% | 140189 | 11536万 | 8.11 | 10.79 | -18.72 | 42 | 实丰文化 | 2024-02-07 三 | 9.45 | 9.50 | 8.55 | 9.47 | 8.55 | -10.00% | 9.45% | 85193 | 7426万 | 7.71 | 10.26 | -17.81 | 43 | 实丰文化 | 2024-02-06 二 | 9.53 | 10.40 | 9.50 | 10.02 | 9.36 | -8.65% | 10.37% | 93550 | 8881万 | 8.57 | 11.4 | -19.78 | 44 | 实丰文化 | 2024-02-05 一 | 11.39 | 11.55 | 10.40 | 11.55 | 10.40 | -9.96% | 4.70% | 42403 | 4480万 | 9.38 | 12.48 | -21.66 | 45 | 实丰文化 | 2024-02-02 五 | 12.12 | 12.11 | 11.55 | 12.58 | 11.22 | -4.62% | 6.39% | 57633 | 6872万 | 10.42 | 13.86 | -24.05 | 46 | 实丰文化 | 2024-02-01 四 | 12.37 | 12.37 | 12.11 | 12.50 | 11.68 | -2.10% | 6.01% | 54200 | 6558万 | 10.92 | 14.53 | -25.22 | 47 | 实丰文化 | 2024-01-31 三 | 13.19 | 13.40 | 12.37 | 13.51 | 12.26 | -7.69% | 8.37% | 75493 | 9683万 | 11.15 | 14.84 | -25.76 | 48 | 实丰文化 | 2024-01-30 二 | 13.84 | 14.15 | 13.40 | 14.03 | 13.39 | -5.30% | 8.24% | 74301 | 10162万 | 12.08 | 16.08 | -27.91 | 49 | 实丰文化 | 2024-01-29 一 | 15.04 | 14.97 | 14.15 | 15.12 | 14.05 | -5.48% | 10.05% | 90649 | 13093万 | 12.76 | 16.98 | -29.47 | 50 | 实丰文化 | 2024-01-26 五 | 14.66 | 14.67 | 14.97 | 15.50 | 14.51 | 2.04% | 14.40% | 129816 | 19433万 | 13.5 | 17.96 | -31.18 | 51 | 实丰文化 | 2024-01-25 四 | 14.27 | 14.33 | 14.67 | 14.73 | 14.01 | 2.37% | 9.33% | 84119 | 12119万 | 13.23 | 17.6 | -30.55 | 52 | 实丰文化 | 2024-01-24 三 | 14.32 | 14.32 | 14.33 | 14.55 | 13.88 | 0.07% | 7.96% | 71815 | 10232万 | 12.92 | 17.2 | -29.84 | 53 | 实丰文化 | 2024-01-23 二 | 14.19 | 14.22 | 14.32 | 14.39 | 13.57 | 0.70% | 8.20% | 73912 | 10448万 | 12.91 | 17.18 | -29.82 | 54 | 实丰文化 | 2024-01-22 一 | 15.28 | 15.26 | 14.22 | 15.48 | 14.11 | -6.82% | 10.42% | 94008 | 13873万 | 12.82 | 17.06 | -29.61 | 55 | 实丰文化 | 2024-01-19 五 | 14.98 | 14.98 | 15.26 | 15.68 | 14.90 | 1.87% | 13.10% | 118093 | 18168万 | 13.76 | 18.31 | -31.78 | 56 | 实丰文化 | 2024-01-18 四 | 15.14 | 15.30 | 14.98 | 15.24 | 14.54 | -2.09% | 11.16% | 100662 | 14910万 | 13.51 | 17.98 | -31.2 | 57 | 实丰文化 | 2024-01-17 三 | 15.81 | 15.96 | 15.30 | 15.93 | 15.27 | -4.14% | 12.08% | 108919 | 16875万 | 13.8 | 18.36 | -31.86 | 58 | 实丰文化 | 2024-01-16 二 | 16.63 | 16.63 | 15.96 | 16.63 | 15.64 | -4.03% | 15.11% | 136293 | 21778万 | 14.39 | 19.15 | -33.24 | 59 | 实丰文化 | 2024-01-15 一 | 16.79 | 16.96 | 16.63 | 17.08 | 16.52 | -1.95% | 13.83% | 124759 | 20905万 | 15 | 19.96 | -34.63 | 60 | 实丰文化 | 2024-01-12 五 | 17.81 | 18.20 | 16.96 | 18.12 | 16.88 | -6.81% | 22.06% | 198934 | 34601万 | 15.29 | 20.35 | -35.32 | 61 | 实丰文化 | 2024-01-11 四 | 17.90 | 19.40 | 18.20 | 18.35 | 17.46 | -6.19% | 26.74% | 241105 | 43067万 | 16.41 | 21.84 | -37.9 | 62 | 实丰文化 | 2024-01-10 三 | 20.70 | 21.55 | 19.40 | 20.92 | 19.40 | -9.98% | 15.59% | 140587 | 27604万 | 17.49 | 23.28 | -40.4 | 63 | 实丰文化 | 2024-01-09 二 | 21.90 | 22.97 | 21.55 | 23.54 | 21.26 | -6.18% | 28.41% | 256176 | 57294万 | 19.43 | 25.86 | -44.88 | 64 | 实丰文化 | 2024-01-08 一 | 23.50 | 23.74 | 22.97 | 24.99 | 22.58 | -3.24% | 33.67% | 303622 | 72223万 | 20.71 | 27.56 | -47.84 | 65 | 实丰文化 | 2024-01-05 五 | 22.80 | 23.02 | 23.74 | 24.70 | 22.05 | 3.13% | 37.10% | 334526 | 78216万 | 21.41 | 28.49 | -49.44 | 66 | 实丰文化 | 2024-01-04 四 | 21.40 | 21.78 | 23.02 | 23.82 | 20.56 | 5.69% | 39.04% | 352082 | 78304万 | 20.76 | 27.62 | -47.94 | 67 | 实丰文化 | 2024-01-03 三 | 20.41 | 20.83 | 21.78 | 22.91 | 19.44 | 4.56% | 39.62% | 357302 | 76086万 | 19.64 | 26.14 | -45.36 | 68 | 实丰文化 | 2024-01-02 二 | 20.51 | 21.12 | 20.83 | 21.35 | 20.14 | -1.37% | 27.70% | 249829 | 51945万 | 18.78 | 25 | -43.38 | 69 | 实丰文化 | 2023-12-29 五 | 21.41 | 21.41 | 21.12 | 22.49 | 19.70 | -1.35% | 41.09% | 370541 | 76338万 | 19.05 | 25.34 | -43.98 | 70 | 实丰文化 | 2023-12-28 四 | 19.37 | 19.46 | 21.41 | 21.41 | 18.90 | 10.02% | 34.03% | 306837 | 63409万 | 19.31 | 25.69 | -44.59 | 71 | 实丰文化 | 2023-12-27 三 | 20.70 | 20.02 | 19.46 | 21.00 | 18.99 | -2.80% | 24.68% | 222548 | 43783万 | 17.55 | 23.35 | -40.53 | 72 | 实丰文化 | 2023-12-26 二 | 20.49 | 20.39 | 20.02 | 22.00 | 19.90 | -1.81% | 33.27% | 299987 | 62538万 | 18.05 | 24.02 | -41.69 | 73 | 实丰文化 | 2023-12-25 一 | 19.47 | 19.51 | 20.39 | 21.46 | 18.32 | 4.51% | 35.46% | 319731 | 63152万 | 18.39 | 24.47 | -42.46 | 74 | 实丰文化 | 2023-12-22 五 | 21.21 | 21.68 | 19.51 | 21.45 | 19.51 | -10.01% | 31.22% | 281566 | 57181万 | 17.59 | 23.41 | -40.63 | 75 | 实丰文化 | 2023-12-21 四 | 21.85 | 24.09 | 21.68 | 23.37 | 21.68 | -10.00% | 43.64% | 393504 | 87379万 | 19.55 | 26.02 | -45.15 | 76 | 实丰文化 | 2023-12-20 三 | 27.00 | 25.31 | 24.09 | 27.84 | 23.51 | -4.82% | 52.24% | 471045 | 126066万 | 21.72 | 28.91 | -50.17 | 77 | 实丰文化 | 2023-12-19 二 | 24.62 | 23.01 | 25.31 | 25.31 | 24.30 | 10.00% | 23.49% | 211797 | 53283万 | 22.82 | 30.37 | -52.71 | 78 | 实丰文化 | 2023-12-18 一 | 22.64 | 20.92 | 23.01 | 23.01 | 20.91 | 9.99% | 30.00% | 270535 | 60490万 | 20.75 | 27.61 | -47.92 | 79 | 实丰文化 | 2023-12-15 五 | 17.80 | 19.02 | 20.92 | 20.92 | 17.71 | 9.99% | 35.05% | 316034 | 62184万 | 18.87 | 25.1 | -43.57 | 80 | 实丰文化 | 2023-12-14 四 | 17.03 | 17.29 | 19.02 | 19.02 | 17.03 | 10.01% | 25.08% | 226120 | 42501万 | 17.15 | 22.82 | -39.61 | 81 | 实丰文化 | 2023-12-13 三 | 17.46 | 17.80 | 17.29 | 17.61 | 17.15 | -2.87% | 9.46% | 85302 | 14748万 | 15.59 | 20.75 | -36.01 | 82 | 实丰文化 | 2023-12-12 二 | 18.11 | 18.11 | 17.80 | 19.51 | 17.46 | -1.71% | 13.58% | 122463 | 22149万 | 16.05 | 21.36 | -37.07 | 83 | 实丰文化 | 2023-12-11 一 | 16.37 | 16.46 | 18.11 | 18.11 | 16.13 | 10.02% | 7.11% | 64134 | 11118万 | 16.33 | 21.73 | -37.72 | 84 | 实丰文化 | 2023-12-08 五 | 16.94 | 16.96 | 16.46 | 16.99 | 16.31 | -2.95% | 2.90% | 26173 | 4351万 | 14.84 | 19.75 | -34.28 | 85 | 实丰文化 | 2023-12-07 四 | 17.20 | 17.04 | 16.96 | 17.25 | 16.94 | -0.47% | 1.92% | 17312 | 2947万 | 15.29 | 20.35 | -35.32 | 86 | 实丰文化 | 2023-12-06 三 | 16.88 | 16.91 | 17.04 | 17.09 | 16.81 | 0.77% | 1.71% | 15427 | 2620万 | 15.37 | 20.45 | -35.49 | 87 | 实丰文化 | 2023-12-05 二 | 17.03 | 16.91 | 16.91 | 17.20 | 16.89 | 0.00% | 1.77% | 16004 | 2722万 | 15.25 | 20.29 | -35.22 | 88 | 实丰文化 | 2023-12-04 一 | 16.69 | 16.70 | 16.91 | 16.99 | 16.68 | 1.26% | 1.52% | 13722 | 2311万 | 15.25 | 20.29 | -35.22 | 89 | 实丰文化 | 2023-12-01 五 | 16.67 | 16.66 | 16.70 | 16.86 | 16.63 | 0.24% | 1.39% | 12521 | 2097万 | 15.06 | 20.04 | -34.78 | 90 | 实丰文化 | 2023-11-30 四 | 16.80 | 16.83 | 16.66 | 16.90 | 16.46 | -1.01% | 1.11% | 10032 | 1669万 | 15.02 | 19.99 | -34.7 | 91 | 实丰文化 | 2023-11-29 三 | 16.82 | 16.73 | 16.83 | 17.08 | 16.58 | 0.60% | 1.87% | 16846 | 2827万 | 15.18 | 20.2 | -35.05 | 92 | 实丰文化 | 2023-11-28 二 | 16.79 | 16.87 | 16.73 | 16.97 | 16.67 | -0.83% | 1.07% | 9657 | 1624万 | 15.09 | 20.08 | -34.84 | 93 | 实丰文化 | 2023-11-27 一 | 16.89 | 16.73 | 16.87 | 16.98 | 16.64 | 0.84% | 1.26% | 11335 | 1903万 | 15.21 | 20.24 | -35.13 | 94 | 实丰文化 | 2023-11-24 五 | 16.90 | 16.90 | 16.73 | 17.01 | 16.64 | -1.01% | 1.37% | 12333 | 2068万 | 15.09 | 20.08 | -34.84 | 95 | 实丰文化 | 2023-11-23 四 | 16.94 | 16.93 | 16.90 | 17.02 | 16.75 | -0.18% | 1.00% | 9025 | 1525万 | 15.24 | 20.28 | -35.2 | 96 | 实丰文化 | 2023-11-22 三 | 16.98 | 16.87 | 16.93 | 17.13 | 16.79 | 0.36% | 1.41% | 12730 | 2160万 | 15.27 | 20.32 | -35.26 | 97 | 实丰文化 | 2023-11-21 二 | 16.96 | 16.97 | 16.87 | 17.15 | 16.80 | -0.59% | 0.98% | 8804 | 1494万 | 15.21 | 20.24 | -35.13 | 98 | 实丰文化 | 2023-11-20 一 | 16.91 | 16.83 | 16.97 | 16.97 | 16.64 | 0.83% | 1.61% | 14556 | 2444万 | 15.3 | 20.36 | -35.34 | 99 | 实丰文化 | 2023-11-17 五 | 16.98 | 17.03 | 16.83 | 17.09 | 16.79 | -1.17% | 1.11% | 10024 | 1694万 | 15.18 | 20.2 | -35.05 | 100 | 实丰文化 | 2023-11-16 四 | 16.84 | 17.01 | 17.03 | 17.24 | 16.84 | 0.12% | 1.81% | 16350 | 2791万 | 15.36 | 20.44 | -35.47 | 101 | 实丰文化 | 2023-11-15 三 | 16.86 | 16.85 | 17.01 | 17.03 | 16.50 | 0.95% | 2.13% | 19166 | 3208万 | 15.34 | 20.41 | -35.42 | 102 | 实丰文化 | 2023-11-14 二 | 16.55 | 16.62 | 16.85 | 16.98 | 16.50 | 1.38% | 1.57% | 14136 | 2363万 | 15.19 | 20.22 | -35.09 | 103 | 实丰文化 | 2023-11-13 一 | 16.51 | 16.30 | 16.62 | 16.68 | 16.31 | 1.96% | 1.54% | 13927 | 2304万 | 14.99 | 19.94 | -34.61 | 104 | 实丰文化 | 2023-11-10 五 | 16.38 | 16.38 | 16.30 | 16.39 | 16.00 | -0.49% | 1.09% | 9804 | 1591万 | 14.7 | 19.56 | -33.95 | 105 | 实丰文化 | 2023-11-09 四 | 16.61 | 16.60 | 16.38 | 16.85 | 16.30 | -1.33% | 1.17% | 10592 | 1748万 | 14.77 | 19.66 | -34.11 | 106 | 实丰文化 | 2023-11-08 三 | 16.50 | 16.60 | 16.60 | 16.93 | 16.50 | 0.00% | 1.18% | 10684 | 1783万 | 14.97 | 19.92 | -34.57 | 107 | 实丰文化 | 2023-11-07 二 | 16.33 | 16.35 | 16.60 | 16.74 | 16.16 | 1.53% | 1.88% | 16956 | 2783万 | 14.97 | 19.92 | -34.57 | 108 | 实丰文化 | 2023-11-06 一 | 16.25 | 16.24 | 16.35 | 16.55 | 16.25 | 0.68% | 1.93% | 17440 | 2862万 | 14.74 | 19.62 | -34.05 | 109 | 实丰文化 | 2023-11-03 五 | 16.05 | 16.08 | 16.24 | 16.30 | 15.88 | 1.00% | 1.65% | 14893 | 2411万 | 14.64 | 19.49 | -33.82 | 110 | 实丰文化 | 2023-11-02 四 | 16.09 | 16.06 | 16.08 | 16.26 | 16.06 | 0.12% | 1.22% | 10970 | 1771万 | 14.5 | 19.3 | -33.49 | 111 | 实丰文化 | 2023-11-01 三 | 16.26 | 16.29 | 16.06 | 16.38 | 16.01 | -1.41% | 1.00% | 9051 | 1464万 | 14.48 | 19.27 | -33.45 | 112 | 实丰文化 | 2023-10-31 二 | 16.13 | 16.20 | 16.29 | 16.36 | 15.90 | 0.56% | 1.99% | 17907 | 2896万 | 14.69 | 19.55 | -33.93 | 113 | 实丰文化 | 2023-10-30 一 | 16.14 | 16.14 | 16.20 | 16.42 | 16.00 | 0.37% | 1.78% | 16019 | 2603万 | 14.61 | 19.44 | -45.01 | 114 | 实丰文化 | 2023-10-27 五 | 15.77 | 15.77 | 16.14 | 16.28 | 15.66 | 2.35% | 1.53% | 13792 | 2212万 | 14.55 | 19.37 | -44.85 | 115 | 实丰文化 | 2023-10-26 四 | 16.57 | 16.57 | 15.77 | 16.69 | 15.65 | -4.83% | 2.15% | 19362 | 3095万 | 14.22 | 18.92 | -43.82 | 116 | 实丰文化 | 2023-10-25 三 | 16.60 | 16.45 | 16.57 | 16.70 | 16.20 | 0.73% | 1.78% | 16020 | 2648万 | 14.94 | 19.88 | -46.04 | 117 | 实丰文化 | 2023-10-24 二 | 15.52 | 15.50 | 16.45 | 16.59 | 15.52 | 6.13% | 2.96% | 26689 | 4338万 | 14.83 | 19.74 | -45.71 | 118 | 实丰文化 | 2023-10-23 一 | 15.18 | 15.20 | 15.50 | 15.75 | 15.18 | 1.97% | 1.59% | 14336 | 2225万 | 13.98 | 18.6 | -43.07 | 119 | 实丰文化 | 2023-10-20 五 | 15.49 | 15.53 | 15.20 | 15.72 | 15.12 | -2.12% | 1.46% | 13142 | 2014万 | 13.71 | 18.24 | -42.23 | 120 | 实丰文化 | 2023-10-19 四 | 15.88 | 16.09 | 15.53 | 16.38 | 15.26 | -3.48% | 2.35% | 21171 | 3308万 | 14 | 18.64 | -43.15 | 121 | 实丰文化 | 2023-10-18 三 | 16.39 | 16.39 | 16.09 | 16.56 | 15.94 | -1.83% | 2.76% | 24890 | 4045万 | 14.51 | 19.31 | -44.71 | 122 | 实丰文化 | 2023-10-17 二 | 15.55 | 15.54 | 16.39 | 16.75 | 15.40 | 5.47% | 3.63% | 32738 | 5302万 | 14.78 | 19.67 | -45.54 | 123 | 实丰文化 | 2023-10-16 一 | 15.28 | 15.23 | 15.54 | 15.66 | 15.20 | 2.04% | 1.72% | 15469 | 2398万 | 14.01 | 18.65 | -43.18 | 124 | 实丰文化 | 2023-10-13 五 | 15.45 | 15.40 | 15.23 | 15.45 | 15.06 | -1.10% | 1.33% | 11958 | 1816万 | 13.73 | 18.28 | -42.32 | 125 | 实丰文化 | 2023-10-12 四 | 15.64 | 15.64 | 15.40 | 15.86 | 15.32 | -1.53% | 1.42% | 12821 | 1982万 | 13.89 | 18.48 | -42.79 | 126 | 实丰文化 | 2023-10-11 三 | 16.07 | 15.85 | 15.64 | 16.07 | 15.53 | -1.32% | 1.46% | 13156 | 2062万 | 14.1 | 18.77 | -43.46 | 127 | 实丰文化 | 2023-10-10 二 | 15.82 | 15.76 | 15.85 | 16.05 | 15.70 | 0.57% | 1.40% | 12631 | 2003万 | 14.29 | 19.02 | -44.04 | 128 | 实丰文化 | 2023-10-09 一 | 16.54 | 16.29 | 15.76 | 16.54 | 15.52 | -3.25% | 1.83% | 16536 | 2618万 | 14.21 | 18.91 | -43.79 | 129 | 实丰文化 | 2023-09-28 四 | 16.28 | 16.18 | 16.29 | 16.55 | 16.22 | 0.68% | 1.24% | 11199 | 1834万 | 14.69 | 19.55 | -45.26 | 130 | 实丰文化 | 2023-09-27 三 | 16.16 | 16.15 | 16.18 | 16.38 | 16.04 | 0.19% | 1.02% | 9200 | 1492万 | 14.59 | 19.42 | -44.96 | 131 | 实丰文化 | 2023-09-26 二 | 16.42 | 16.42 | 16.15 | 16.42 | 16.03 | -1.64% | 0.89% | 8039 | 1306万 | 14.56 | 19.38 | -44.87 | 132 | 实丰文化 | 2023-09-25 一 | 16.75 | 16.75 | 16.42 | 16.86 | 16.37 | -1.97% | 0.71% | 6419 | 1062万 | 14.81 | 19.7 | -45.62 | 133 | 实丰文化 | 2023-09-22 五 | 16.20 | 16.33 | 16.75 | 16.80 | 16.10 | 2.57% | 1.18% | 10654 | 1760万 | 15.1 | 20.1 | -46.54 | 134 | 实丰文化 | 2023-09-21 四 | 16.55 | 16.55 | 16.33 | 16.69 | 16.21 | -1.33% | 0.81% | 7349 | 1206万 | 14.73 | 19.6 | -45.37 | 135 | 实丰文化 | 2023-09-20 三 | 16.66 | 16.57 | 16.55 | 16.70 | 16.43 | -0.12% | 0.69% | 6205 | 1030万 | 14.92 | 19.86 | -45.99 | 136 | 实丰文化 | 2023-09-19 二 | 16.99 | 17.08 | 16.57 | 17.22 | 16.50 | -2.99% | 1.25% | 11247 | 1880万 | 14.94 | 19.88 | -46.04 | 137 | 实丰文化 | 2023-09-18 一 | 17.30 | 16.69 | 17.08 | 17.30 | 16.51 | 2.34% | 1.40% | 12636 | 2147万 | 15.4 | 20.5 | -47.46 | 138 | 实丰文化 | 2023-09-15 五 | 16.51 | 16.49 | 16.69 | 16.89 | 16.35 | 1.21% | 0.84% | 7552 | 1258万 | 15.05 | 20.03 | -46.38 | 139 | 实丰文化 | 2023-09-14 四 | 16.89 | 16.82 | 16.49 | 16.89 | 16.34 | -1.96% | 1.05% | 9466 | 1565万 | 14.87 | 19.79 | -45.82 | 140 | 实丰文化 | 2023-09-13 三 | 17.00 | 16.99 | 16.82 | 17.06 | 16.61 | -1.00% | 0.94% | 8473 | 1421万 | 15.17 | 20.18 | -46.74 | 141 | 实丰文化 | 2023-09-12 二 | 17.20 | 17.14 | 16.99 | 17.21 | 16.89 | -0.88% | 0.83% | 7452 | 1268万 | 15.32 | 20.39 | -47.21 | 142 | 实丰文化 | 2023-09-11 一 | 16.97 | 17.05 | 17.14 | 17.30 | 16.82 | 0.53% | 0.83% | 7488 | 1280万 | 15.46 | 20.57 | -47.63 | 143 | 实丰文化 | 2023-09-08 五 | 17.14 | 17.11 | 17.05 | 17.15 | 16.87 | -0.35% | 0.88% | 7980 | 1357万 | 15.38 | 20.46 | -47.38 | 144 | 实丰文化 | 2023-09-07 四 | 17.37 | 17.28 | 17.11 | 17.37 | 17.04 | -0.98% | 0.96% | 8634 | 1484万 | 15.43 | 20.53 | -47.54 | 145 | 实丰文化 | 2023-09-06 三 | 17.30 | 17.42 | 17.28 | 17.56 | 17.20 | -0.80% | 0.97% | 8707 | 1511万 | 15.58 | 20.74 | -48.01 | 146 | 实丰文化 | 2023-09-05 二 | 17.46 | 17.46 | 17.42 | 17.90 | 17.28 | -0.23% | 0.86% | 7798 | 1361万 | 15.71 | 20.9 | -48.4 | 147 | 实丰文化 | 2023-09-04 一 | 17.45 | 17.38 | 17.46 | 17.58 | 16.89 | 0.46% | 0.94% | 8458 | 1467万 | 15.74 | 20.95 | -48.51 | 148 | 实丰文化 | 2023-09-01 五 | 17.21 | 17.34 | 17.38 | 17.58 | 17.21 | 0.23% | 0.89% | 8004 | 1396万 | 15.67 | 20.86 | -48.29 | 149 | 实丰文化 | 2023-08-31 四 | 17.76 | 17.67 | 17.34 | 17.76 | 17.21 | -1.87% | 1.10% | 9952 | 1728万 | 15.64 | 20.81 | -48.18 | 150 | 实丰文化 | 2023-08-30 三 | 17.08 | 17.07 | 17.67 | 17.78 | 16.99 | 3.51% | 2.64% | 23830 | 4187万 | 15.93 | 21.2 | -53.82 | 151 | 实丰文化 | 2023-08-29 二 | 17.18 | 16.87 | 17.07 | 17.35 | 16.94 | 1.19% | 2.29% | 20695 | 3540万 | 15.39 | 20.48 | -51.99 | 152 | 实丰文化 | 2023-08-28 一 | 18.00 | 16.87 | 16.87 | 18.00 | 16.84 | 0.00% | 1.62% | 14630 | 2505万 | 15.21 | 20.24 | -51.38 | 153 | 实丰文化 | 2023-08-25 五 | 17.35 | 17.35 | 16.87 | 17.67 | 16.70 | -2.77% | 1.51% | 13628 | 2331万 | 15.21 | 20.24 | -51.38 | 154 | 实丰文化 | 2023-08-23 三 | 17.98 | 17.68 | 17.31 | 17.98 | 17.30 | -2.09% | 0.89% | 7999 | 1394万 | 15.61 | 20.77 | -52.72 | 155 | 实丰文化 | 2023-08-22 二 | 18.01 | 18.00 | 17.68 | 18.14 | 17.42 | -1.78% | 1.17% | 10518 | 1863万 | 15.94 | 21.22 | -53.85 |
|
行情刷新 | 流通股东
|