实丰文化(002862)股票信息
| 股票代码 | 002862 |
| 股票名称 | 实丰文化 |
| 最新价/元 | 16.30 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 7.88 |
| 买入/元 | 16.30 |
| 卖出/元 | 16.31 |
| 昨收/元 | 15.11 |
| 今开/元 | 15.55 |
| 最高/元 | 16.38 |
| 最低/元 | 14.90 |
| 成交量/手 | 149886.30 |
| 成交额/万 | 23578.15 |
| 股净值/元 | -30.19 |
| 市净率 | 4.76 |
| 总市值/万 | 195600.00 |
| 流通值/万 | 146988.65 |
| 换手率/% | 16.62 |
| 入市日期 | 2017-04-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
实丰文化(002862)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.55 | 16.30 | 1.19 | 7.88 | 149886.30 | 23578.15 | 16.62 |
| 2024-09-27 | 14.83 | 15.11 | 0.45 | 3.07 | 90514.00 | 13530.90 | 10.04 |
| 2024-09-26 | 14.47 | 14.66 | 0.29 | 2.02 | 54548.00 | 7876.11 | 6.05 |
| 2024-09-25 | 14.11 | 14.37 | 0.12 | 0.84 | 75673.24 | 11006.24 | 8.39 |
| 2024-09-24 | 14.59 | 14.25 | -0.27 | -1.86 | 72922.00 | 10348.60 | 8.09 |
| 2024-09-23 | 14.05 | 14.52 | 0.40 | 2.83 | 33550.75 | 4825.28 | 3.72 |
| 2024-09-20 | 14.26 | 14.12 | -0.15 | -1.05 | 34937.51 | 4935.13 | 3.87 |
| 2024-09-19 | 14.00 | 14.27 | 0.27 | 1.93 | 45348.00 | 6464.09 | 5.03 |
| 2024-09-18 | 13.30 | 14.00 | 0.56 | 4.17 | 55939.99 | 7758.66 | 6.20 |
| 2024-09-13 | 13.66 | 13.44 | -0.14 | -1.03 | 29525.99 | 3990.22 | 3.27 |
| 2024-09-12 | 13.69 | 13.58 | -0.11 | -0.80 | 22636.50 | 3088.80 | 2.51 |
| 2024-09-11 | 13.72 | 13.69 | -0.02 | -0.15 | 20833.00 | 2858.96 | 2.31 |
| 2024-09-10 | 13.70 | 13.71 | 0.14 | 1.03 | 20879.00 | 2846.17 | 2.32 |
| 2024-09-09 | 13.20 | 13.57 | 0.25 | 1.88 | 26594.00 | 3578.15 | 2.95 |
| 2024-09-06 | 13.66 | 13.32 | -0.47 | -3.41 | 31983.99 | 4335.90 | 3.55 |
| 2024-09-05 | 13.81 | 13.79 | -0.05 | -0.36 | 41279.00 | 5721.00 | 4.58 |
| 2024-09-04 | 14.14 | 13.84 | -0.31 | -2.19 | 68767.00 | 9540.41 | 7.63 |
| 2024-09-03 | 13.56 | 14.15 | 0.64 | 4.74 | 101403.43 | 14384.69 | 11.24 |
| 2024-09-02 | 13.65 | 13.51 | 0.01 | 0.07 | 37199.50 | 5134.91 | 4.13 |
| 2024-08-30 | 13.16 | 13.50 | 0.39 | 2.98 | 33071.89 | 4447.76 | 3.67 |
| 2024-08-29 | 13.16 | 13.11 | -0.06 | -0.46 | 18668.00 | 2441.77 | 2.07 |
| 2024-08-28 | 12.62 | 13.17 | 0.32 | 2.49 | 29396.44 | 3824.83 | 3.26 |
| 2024-08-27 | 13.39 | 12.85 | -0.65 | -4.82 | 34069.72 | 4440.65 | 3.78 |
| 2024-08-26 | 13.70 | 13.50 | -0.21 | -1.53 | 60235.07 | 8140.03 | 6.68 |
| 2024-08-23 | 13.16 | 13.71 | 0.49 | 3.71 | 47303.43 | 6326.06 | 5.25 |
| 2024-08-22 | 13.16 | 13.22 | 0.01 | 0.08 | 28076.05 | 3761.06 | 3.11 |
| 2024-08-21 | 13.20 | 13.21 | 0.01 | 0.08 | 15024.00 | 1989.25 | 1.67 |
| 2024-08-20 | 13.08 | 13.20 | 0.12 | 0.92 | 23757.45 | 3147.61 | 2.63 |
| 2024-08-19 | 13.03 | 13.08 | -0.05 | -0.38 | 13616.00 | 1786.66 | 1.51 |
| 2024-08-16 | 13.35 | 13.13 | -0.22 | -1.65 | 17779.50 | 2342.95 | 1.97 |
| 2024-08-15 | 13.01 | 13.35 | 0.34 | 2.61 | 27429.00 | 3637.76 | 3.04 |
| 2024-08-14 | 12.82 | 13.01 | 0.23 | 1.80 | 14385.50 | 1864.33 | 1.60 |
| 2024-08-13 | 12.60 | 12.78 | 0.19 | 1.51 | 14508.50 | 1841.28 | 1.61 |
| 2024-08-12 | 12.83 | 12.59 | -0.25 | -1.95 | 16655.00 | 2104.04 | 1.85 |
| 2024-08-09 | 13.22 | 12.84 | -0.39 | -2.95 | 21459.00 | 2805.70 | 2.38 |
| 2024-08-08 | 13.22 | 13.23 | 0.01 | 0.08 | 21784.50 | 2848.52 | 2.42 |
| 2024-08-07 | 13.17 | 13.22 | -0.07 | -0.53 | 22497.00 | 3002.24 | 2.49 |
| 2024-08-06 | 13.38 | 13.29 | 0.39 | 3.02 | 28650.50 | 3770.21 | 3.18 |
| 2024-08-05 | 13.29 | 12.90 | -0.44 | -3.30 | 47245.00 | 6418.00 | 5.24 |
| 2024-08-02 | 13.38 | 13.34 | -0.12 | -0.89 | 10032.00 | 1340.07 | 1.11 |
| 2024-08-01 | 13.55 | 13.46 | -0.10 | -0.74 | 13331.01 | 1794.95 | 1.48 |
| 2024-07-31 | 13.15 | 13.56 | 0.36 | 2.73 | 17047.01 | 2293.41 | 1.89 |
| 2024-07-30 | 13.41 | 13.20 | -0.20 | -1.49 | 13860.00 | 1835.48 | 1.54 |
| 2024-07-29 | 13.63 | 13.40 | -0.24 | -1.76 | 15643.50 | 2104.15 | 1.73 |
| 2024-07-26 | 13.16 | 13.64 | 0.47 | 3.57 | 23573.00 | 3188.99 | 2.61 |
| 2024-07-25 | 13.44 | 13.17 | -0.40 | -2.95 | 19786.00 | 2616.55 | 2.19 |
| 2024-07-24 | 13.26 | 13.57 | 0.32 | 2.42 | 28997.00 | 3862.83 | 3.22 |
| 2024-07-23 | 13.52 | 13.25 | -0.34 | -2.50 | 25572.50 | 3466.31 | 2.84 |
| 2024-07-22 | 13.01 | 13.59 | 0.53 | 4.06 | 34305.00 | 4610.02 | 3.80 |
| 2024-07-19 | 12.51 | 13.06 | 0.56 | 4.48 | 26516.50 | 3420.30 | 2.94 |
| 2024-07-18 | 12.71 | 12.50 | -0.22 | -1.73 | 16086.00 | 1998.33 | 1.78 |
| 2024-07-17 | 12.86 | 12.72 | -0.08 | -0.63 | 12708.00 | 1625.58 | 1.41 |
| 2024-07-16 | 13.11 | 12.80 | -0.31 | -2.37 | 17921.50 | 2292.39 | 1.99 |
| 2024-07-15 | 13.23 | 13.11 | -0.12 | -0.91 | 14727.00 | 1921.14 | 1.63 |
| 2024-07-12 | 13.45 | 13.23 | -0.27 | -2.00 | 18468.00 | 2472.10 | 2.05 |
| 2024-07-11 | 13.43 | 13.50 | 0.27 | 2.04 | 20887.50 | 2817.36 | 2.32 |
| 2024-07-10 | 13.05 | 13.23 | 0.08 | 0.61 | 21948.00 | 2890.99 | 2.43 |
| 2024-07-09 | 13.17 | 13.15 | 0.15 | 1.15 | 20033.00 | 2597.19 | 2.22 |
| 2024-07-08 | 13.46 | 13.00 | -0.48 | -3.56 | 17517.50 | 2310.93 | 1.94 |
| 2024-07-05 | 13.12 | 13.48 | 0.23 | 1.74 | 16773.00 | 2247.39 | 1.86 |
| 2024-07-04 | 13.97 | 13.25 | -0.72 | -5.15 | 20497.24 | 2765.06 | 2.27 |
| 2024-07-03 | 14.06 | 13.97 | -0.08 | -0.57 | 20298.00 | 2824.63 | 2.25 |
| 2024-07-02 | 13.62 | 14.05 | 0.41 | 3.01 | 37085.99 | 5244.96 | 4.11 |
| 2024-07-01 | 13.55 | 13.64 | 0.12 | 0.89 | 24039.50 | 3230.35 | 2.67 |
| 2024-06-28 | 13.97 | 13.52 | -0.35 | -2.52 | 27485.00 | 3794.08 | 3.05 |
| 2024-06-27 | 14.44 | 13.87 | -0.70 | -4.80 | 27508.74 | 3926.92 | 3.05 |
| 2024-06-26 | 14.11 | 14.57 | 0.32 | 2.25 | 31053.24 | 4454.66 | 3.44 |
| 2024-06-25 | 13.91 | 14.25 | 0.34 | 2.44 | 36288.50 | 5208.10 | 4.02 |
| 2024-06-24 | 13.98 | 13.91 | -0.10 | -0.71 | 27602.00 | 3806.57 | 3.06 |
| 2024-06-21 | 13.96 | 14.01 | 0.06 | 0.43 | 18859.50 | 2644.41 | 2.09 |
| 2024-06-20 | 14.74 | 13.95 | -0.60 | -4.12 | 24154.50 | 3429.24 | 2.68 |
| 2024-06-19 | 14.91 | 14.55 | -0.31 | -2.09 | 29572.00 | 4325.37 | 3.28 |
| 2024-06-18 | 14.94 | 14.86 | 0.06 | 0.41 | 37391.00 | 5564.21 | 4.15 |
| 2024-06-17 | 15.05 | 14.80 | -0.68 | -4.39 | 42517.55 | 6438.31 | 4.71 |
| 2024-06-14 | 14.49 | 15.48 | 0.99 | 6.83 | 54835.50 | 8210.75 | 6.08 |
| 2024-06-13 | 14.88 | 14.49 | -0.19 | -1.29 | 36417.50 | 5282.28 | 4.04 |
| 2024-06-12 | 14.26 | 14.68 | 0.43 | 3.02 | 59586.00 | 8691.98 | 6.61 |
| 2024-06-11 | 14.10 | 14.25 | 0.36 | 2.59 | 78088.50 | 11061.82 | 8.66 |
| 2024-06-07 | 12.77 | 13.89 | 1.26 | 9.98 | 50444.98 | 6779.89 | 5.59 |
| 2024-06-06 | 13.18 | 12.63 | -0.60 | -4.54 | 39626.50 | 5029.52 | 4.39 |
| 2024-06-05 | 14.00 | 13.23 | -0.64 | -4.61 | 32433.00 | 4332.02 | 3.60 |
| 2024-06-04 | 14.51 | 13.87 | -0.64 | -4.41 | 28157.50 | 3916.38 | 3.12 |
| 2024-06-03 | 14.97 | 14.51 | -0.31 | -2.09 | 23524.50 | 3443.06 | 2.61 |
| 2024-05-31 | 14.76 | 14.82 | 0.16 | 1.09 | 26167.00 | 3888.17 | 2.90 |
| 2024-05-30 | 14.93 | 14.66 | -0.38 | -2.53 | 21750.00 | 3218.41 | 2.41 |
| 2024-05-29 | 14.76 | 15.04 | 0.18 | 1.21 | 26707.50 | 4013.38 | 2.96 |
| 2024-05-28 | 15.27 | 14.86 | -0.41 | -2.69 | 50356.00 | 7568.49 | 5.58 |
| 2024-05-27 | 16.15 | 15.27 | -0.27 | -1.74 | 40663.50 | 6273.18 | 4.51 |
| 2024-05-24 | 16.24 | 15.54 | -0.76 | -4.66 | 53759.50 | 8480.03 | 5.96 |
| 2024-05-23 | 16.80 | 16.30 | -0.47 | -2.80 | 53846.50 | 8973.55 | 5.97 |
| 2024-05-22 | 16.48 | 16.77 | 0.07 | 0.42 | 34495.00 | 5723.14 | 3.83 |
| 2024-05-21 | 16.54 | 16.70 | 0.17 | 1.03 | 51361.00 | 8462.14 | 5.70 |
| 2024-05-20 | 16.24 | 16.53 | 0.31 | 1.91 | 49343.50 | 8069.63 | 5.47 |
| 2024-05-17 | 15.65 | 16.22 | 0.57 | 3.64 | 46832.76 | 7478.17 | 5.19 |
| 2024-05-16 | 15.55 | 15.65 | -0.07 | -0.45 | 40737.00 | 6386.87 | 4.52 |
| 2024-05-15 | 15.98 | 15.72 | -0.68 | -4.15 | 71977.50 | 11428.43 | 7.98 |
| 2024-05-14 | 15.49 | 16.40 | 0.53 | 3.34 | 101525.00 | 16856.57 | 11.26 |
| 2024-05-13 | 15.90 | 15.87 | 0.33 | 2.12 | 48985.00 | 7670.94 | 5.43 |
| 2024-05-10 | 15.63 | 15.54 | -0.09 | -0.58 | 48075.50 | 7430.25 | 5.33 |
| 2024-05-09 | 15.69 | 15.63 | 0.24 | 1.56 | 55635.18 | 8707.19 | 6.17 |
日K线
周K线
月K线
