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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.85 | 3.90 | 3.77 | 3.90 | +2.63% | 0.43 | 1.57% |
| 2026-03-23 | 3.87 | 3.89 | 3.78 | 3.80 | -3.31% | 0.53 | 1.95% |
| 2026-03-20 | 4.02 | 4.04 | 3.93 | 3.93 | -2.00% | 0.46 | 1.64% |
| 2026-03-19 | 4.07 | 4.09 | 4.01 | 4.01 | -2.43% | 0.46 | 1.61% |
| 2026-03-18 | 4.14 | 4.16 | 4.05 | 4.11 | -0.72% | 0.55 | 1.86% |
| 2026-03-17 | 4.16 | 4.21 | 4.13 | 4.14 | -0.48% | 0.49 | 1.63% |
| 2026-03-16 | 4.17 | 4.17 | 4.13 | 4.16 | 0.00% | 0.33 | 1.12% |
| 2026-03-13 | 4.17 | 4.19 | 4.15 | 4.16 | -0.24% | 0.44 | 1.46% |
| 2026-03-12 | 4.20 | 4.23 | 4.15 | 4.17 | -0.95% | 0.44 | 1.48% |
| 2026-03-11 | 4.23 | 4.24 | 4.19 | 4.21 | -0.71% | 0.40 | 1.32% |
| 2026-03-10 | 4.24 | 4.25 | 4.21 | 4.24 | +0.71% | 0.36 | 1.17% |
| 2026-03-09 | 4.23 | 4.24 | 4.15 | 4.21 | -0.94% | 0.41 | 1.37% |
| 2026-03-06 | 4.18 | 4.26 | 4.15 | 4.25 | +1.19% | 0.41 | 1.35% |
| 2026-03-05 | 4.20 | 4.23 | 4.16 | 4.20 | +1.20% | 0.45 | 1.51% |
| 2026-03-04 | 4.11 | 4.17 | 4.09 | 4.15 | -0.24% | 0.56 | 1.89% |
| 2026-03-03 | 4.29 | 4.31 | 4.16 | 4.16 | -3.03% | 0.84 | 2.78% |
| 2026-03-02 | 4.40 | 4.40 | 4.26 | 4.29 | -3.60% | 1.02 | 3.30% |
| 2026-02-27 | 4.44 | 4.46 | 4.41 | 4.45 | +0.45% | 0.70 | 2.22% |
| 2026-02-26 | 4.49 | 4.50 | 4.41 | 4.43 | -1.56% | 1.13 | 3.57% |
| 2026-02-25 | 4.53 | 4.54 | 4.48 | 4.50 | 0.00% | 1.30 | 4.03% |