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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.50 | 4.67 | 4.46 | 4.60 | +2.22% | 1.04 | 3.17% |
| 2025-05-26 | 4.37 | 4.55 | 4.37 | 4.50 | +2.97% | 0.68 | 2.13% |
| 2025-05-23 | 4.48 | 4.50 | 4.36 | 4.37 | -2.24% | 0.55 | 1.72% |
| 2025-05-22 | 4.55 | 4.57 | 4.44 | 4.47 | -1.76% | 0.47 | 1.46% |
| 2025-05-21 | 4.55 | 4.58 | 4.51 | 4.55 | -0.66% | 0.45 | 1.38% |
| 2025-05-20 | 4.51 | 4.59 | 4.47 | 4.58 | +1.55% | 0.67 | 2.05% |
| 2025-05-19 | 4.38 | 4.54 | 4.37 | 4.51 | +2.97% | 0.77 | 2.39% |
| 2025-05-16 | 4.36 | 4.42 | 4.35 | 4.38 | +0.46% | 0.37 | 1.18% |
| 2025-05-15 | 4.40 | 4.41 | 4.35 | 4.36 | -1.13% | 0.29 | 0.92% |
| 2025-05-14 | 4.36 | 4.42 | 4.34 | 4.41 | +0.68% | 0.41 | 1.30% |
| 2025-05-13 | 4.44 | 4.47 | 4.36 | 4.38 | -0.45% | 0.45 | 1.42% |
| 2025-05-12 | 4.40 | 4.41 | 4.33 | 4.40 | +0.69% | 0.40 | 1.27% |
| 2025-05-09 | 4.48 | 4.50 | 4.37 | 4.37 | -2.46% | 0.55 | 1.75% |
| 2025-05-08 | 4.34 | 4.50 | 4.33 | 4.48 | +2.99% | 0.90 | 2.82% |
| 2025-05-07 | 4.42 | 4.44 | 4.31 | 4.35 | -0.68% | 0.55 | 1.75% |
| 2025-05-06 | 4.32 | 4.38 | 4.27 | 4.38 | +3.06% | 0.57 | 1.84% |