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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.94 | 4.98 | 4.92 | 4.98 | +0.20% | 1.23 | 3.48% |
| 2025-08-19 | 5.00 | 5.01 | 4.91 | 4.97 | 0.00% | 1.85 | 5.24% |
| 2025-08-18 | 4.86 | 5.02 | 4.86 | 4.97 | +2.26% | 2.23 | 6.27% |
| 2025-08-15 | 4.83 | 4.87 | 4.83 | 4.86 | +0.21% | 1.45 | 4.19% |
| 2025-08-14 | 5.02 | 5.02 | 4.85 | 4.85 | -3.58% | 2.55 | 7.24% |
| 2025-08-13 | 5.05 | 5.09 | 5.02 | 5.03 | -3.08% | 2.97 | 8.24% |
| 2025-08-12 | 5.13 | 5.31 | 4.97 | 5.19 | -3.35% | 5.59 | 15.36% |
| 2025-08-11 | 5.37 | 5.50 | 5.37 | 5.37 | -10.05% | 1.33 | 3.47% |
| 2025-08-08 | 5.96 | 6.20 | 5.80 | 5.97 | -1.81% | 4.27 | 9.93% |
| 2025-08-07 | 6.05 | 6.22 | 5.95 | 6.08 | +0.33% | 5.15 | 11.83% |
| 2025-08-06 | 5.90 | 6.10 | 5.81 | 6.06 | +4.48% | 4.37 | 10.25% |
| 2025-08-05 | 5.74 | 5.89 | 5.70 | 5.80 | 0.00% | 2.38 | 5.76% |
| 2025-08-04 | 5.95 | 6.00 | 5.62 | 5.80 | +1.75% | 3.64 | 8.75% |
| 2025-08-01 | 5.60 | 5.74 | 5.40 | 5.70 | +1.06% | 3.09 | 7.72% |
| 2025-07-31 | 5.86 | 5.90 | 5.58 | 5.64 | -7.69% | 4.78 | 11.73% |
| 2025-07-30 | 5.67 | 6.16 | 5.55 | 6.11 | +9.11% | 7.08 | 16.85% |
| 2025-07-29 | 5.40 | 5.73 | 5.33 | 5.60 | +5.07% | 3.70 | 9.36% |
| 2025-07-28 | 5.26 | 5.38 | 5.19 | 5.33 | +3.50% | 2.08 | 5.51% |
| 2025-07-25 | 5.10 | 5.15 | 5.04 | 5.15 | +1.98% | 1.18 | 3.23% |
| 2025-07-24 | 4.94 | 5.08 | 4.94 | 5.05 | +2.23% | 1.14 | 3.17% |