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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.53 | 4.70 | 4.15 | 4.24 | -4.93% | 3.28 | 10.56% |
| 2026-04-21 | 4.35 | 4.46 | 4.35 | 4.46 | +10.12% | 1.47 | 4.60% |
| 2026-04-20 | 3.98 | 4.13 | 3.97 | 4.05 | +2.27% | 0.58 | 1.99% |
| 2026-04-17 | 3.93 | 4.00 | 3.89 | 3.96 | +0.25% | 0.47 | 1.68% |
| 2026-04-16 | 3.88 | 3.97 | 3.87 | 3.95 | +2.60% | 0.49 | 1.75% |
| 2026-04-15 | 3.92 | 3.92 | 3.84 | 3.85 | -1.79% | 0.30 | 1.07% |
| 2026-04-14 | 3.93 | 3.94 | 3.86 | 3.92 | +0.51% | 0.32 | 1.15% |
| 2026-04-13 | 3.94 | 3.94 | 3.88 | 3.90 | -1.02% | 0.31 | 1.11% |
| 2026-04-10 | 3.93 | 3.98 | 3.92 | 3.94 | +1.03% | 0.33 | 1.18% |
| 2026-04-09 | 3.95 | 3.98 | 3.89 | 3.90 | -2.01% | 0.30 | 1.08% |
| 2026-04-08 | 3.91 | 3.98 | 3.91 | 3.98 | +2.58% | 0.35 | 1.24% |
| 2026-04-07 | 3.79 | 3.88 | 3.76 | 3.88 | +2.65% | 0.32 | 1.18% |
| 2026-04-03 | 3.91 | 3.91 | 3.76 | 3.78 | -2.58% | 0.34 | 1.25% |
| 2026-04-02 | 3.96 | 3.97 | 3.86 | 3.88 | -2.51% | 0.34 | 1.23% |
| 2026-04-01 | 4.02 | 4.03 | 3.94 | 3.98 | +1.02% | 0.40 | 1.40% |
| 2026-03-31 | 4.00 | 4.08 | 3.94 | 3.94 | -1.75% | 0.38 | 1.33% |
| 2026-03-30 | 3.98 | 4.04 | 3.97 | 4.01 | -0.25% | 0.27 | 0.93% |
| 2026-03-27 | 3.91 | 4.02 | 3.90 | 4.02 | +1.77% | 0.32 | 1.12% |
| 2026-03-26 | 3.97 | 4.03 | 3.92 | 3.95 | -0.75% | 0.35 | 1.23% |
| 2026-03-25 | 3.90 | 3.99 | 3.89 | 3.98 | +2.05% | 0.33 | 1.16% |