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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.98 | 5.06 | 4.93 | 4.94 | -1.20% | 0.95 | 2.65% |
| 2025-07-22 | 4.99 | 5.05 | 4.96 | 5.00 | +0.20% | 0.59 | 1.64% |
| 2025-07-21 | 4.95 | 5.00 | 4.92 | 4.99 | +1.01% | 0.57 | 1.59% |
| 2025-07-18 | 4.95 | 5.04 | 4.92 | 4.94 | +0.20% | 0.75 | 2.11% |
| 2025-07-17 | 4.93 | 4.95 | 4.88 | 4.93 | +0.41% | 0.45 | 1.29% |
| 2025-07-16 | 4.89 | 4.97 | 4.88 | 4.91 | +0.61% | 0.58 | 1.64% |
| 2025-07-15 | 4.96 | 4.97 | 4.83 | 4.88 | -1.61% | 0.70 | 2.01% |
| 2025-07-14 | 5.02 | 5.03 | 4.92 | 4.96 | -1.20% | 0.72 | 2.03% |
| 2025-07-11 | 4.97 | 5.06 | 4.92 | 5.02 | +1.01% | 0.85 | 2.39% |
| 2025-07-10 | 4.98 | 5.01 | 4.93 | 4.97 | 0.00% | 0.58 | 1.64% |
| 2025-07-09 | 4.89 | 5.00 | 4.88 | 4.97 | +1.43% | 1.03 | 2.91% |
| 2025-07-08 | 4.94 | 4.96 | 4.87 | 4.90 | +0.62% | 0.78 | 2.21% |
| 2025-07-07 | 4.69 | 5.00 | 4.67 | 4.87 | +3.40% | 1.26 | 3.61% |
| 2025-07-04 | 4.76 | 4.76 | 4.70 | 4.71 | -0.84% | 0.42 | 1.25% |
| 2025-07-03 | 4.75 | 4.82 | 4.73 | 4.75 | 0.00% | 0.40 | 1.18% |
| 2025-07-02 | 4.77 | 4.77 | 4.72 | 4.75 | -0.42% | 0.47 | 1.37% |
| 2025-07-01 | 4.83 | 4.85 | 4.74 | 4.77 | -1.04% | 0.52 | 1.52% |
| 2025-06-30 | 4.77 | 4.84 | 4.77 | 4.82 | +0.84% | 0.60 | 1.74% |
| 2025-06-27 | 4.76 | 4.83 | 4.74 | 4.78 | +0.21% | 0.57 | 1.68% |
| 2025-06-26 | 4.78 | 4.81 | 4.70 | 4.77 | 0.00% | 0.71 | 2.07% |