北京文化 sz.000802
5.07
+2.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.99 | 5.21 | 4.96 | 5.07 | +2.01% | 2.00 | 5.48% |
| 2026-05-22 | 5.05 | 5.09 | 4.90 | 4.97 | -0.60% | 1.56 | 4.40% |
| 2026-05-21 | 5.29 | 5.48 | 4.92 | 5.00 | -3.10% | 3.21 | 8.69% |
| 2026-05-20 | 5.15 | 5.32 | 5.09 | 5.16 | -0.58% | 2.33 | 6.28% |
| 2026-05-19 | 5.26 | 5.50 | 5.14 | 5.19 | -0.95% | 2.37 | 6.25% |
| 2026-05-18 | 5.30 | 5.31 | 5.02 | 5.24 | +1.55% | 1.91 | 5.17% |
| 2026-05-15 | 5.00 | 5.23 | 5.00 | 5.16 | +2.79% | 2.08 | 5.65% |
| 2026-05-14 | 5.22 | 5.30 | 5.01 | 5.02 | -4.92% | 3.01 | 8.19% |
| 2026-05-13 | 4.92 | 5.38 | 4.89 | 5.28 | +7.98% | 5.79 | 15.32% |
| 2026-05-12 | 4.96 | 5.10 | 4.82 | 4.89 | -0.81% | 1.56 | 4.44% |
| 2026-05-11 | 4.82 | 5.03 | 4.82 | 4.93 | +0.61% | 2.33 | 6.61% |
| 2026-05-08 | 4.95 | 5.14 | 4.83 | 4.90 | +1.03% | 3.29 | 9.24% |
| 2026-05-07 | 4.91 | 5.06 | 4.81 | 4.85 | +2.32% | 5.04 | 14.24% |
| 2026-05-06 | 4.31 | 4.74 | 4.29 | 4.74 | +9.98% | 4.33 | 13.06% |
| 2026-04-30 | 4.28 | 4.33 | 4.25 | 4.31 | +0.47% | 0.76 | 2.48% |
| 2026-04-29 | 4.32 | 4.38 | 4.26 | 4.29 | -0.23% | 0.97 | 3.12% |
| 2026-04-28 | 4.21 | 4.35 | 4.21 | 4.30 | 0.00% | 1.17 | 3.81% |
| 2026-04-27 | 4.09 | 4.30 | 4.09 | 4.30 | +5.39% | 1.60 | 5.32% |
| 2026-04-24 | 4.08 | 4.11 | 4.00 | 4.08 | -1.45% | 1.03 | 3.56% |
| 2026-04-23 | 4.17 | 4.24 | 4.08 | 4.14 | -2.36% | 1.27 | 4.30% |