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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.66 | 4.66 | 4.49 | 4.50 | -4.26% | 1.87 | 5.77% |
| 2026-02-13 | 4.74 | 4.83 | 4.70 | 4.70 | -2.08% | 1.43 | 4.20% |
| 2026-02-12 | 4.81 | 4.85 | 4.63 | 4.80 | -1.44% | 2.37 | 7.00% |
| 2026-02-11 | 5.03 | 5.03 | 4.80 | 4.87 | -7.41% | 3.80 | 10.89% |
| 2026-02-10 | 4.90 | 5.34 | 4.86 | 5.26 | +6.91% | 5.70 | 15.51% |
| 2026-02-09 | 4.74 | 4.92 | 4.72 | 4.92 | +5.58% | 2.65 | 7.65% |
| 2026-02-06 | 4.70 | 4.71 | 4.58 | 4.66 | -1.27% | 1.14 | 3.44% |
| 2026-02-05 | 4.61 | 4.78 | 4.59 | 4.72 | +2.16% | 1.82 | 5.40% |
| 2026-02-04 | 4.59 | 4.62 | 4.54 | 4.62 | +0.43% | 0.89 | 2.71% |
| 2026-02-03 | 4.60 | 4.65 | 4.54 | 4.60 | +2.00% | 1.06 | 3.24% |
| 2026-02-02 | 4.40 | 4.67 | 4.38 | 4.51 | -0.44% | 1.41 | 4.30% |
| 2026-01-30 | 4.53 | 4.61 | 4.49 | 4.53 | -0.44% | 0.98 | 3.00% |
| 2026-01-29 | 4.49 | 4.59 | 4.43 | 4.55 | +1.34% | 0.92 | 2.84% |
| 2026-01-28 | 4.51 | 4.55 | 4.47 | 4.49 | -1.10% | 0.64 | 1.99% |
| 2026-01-27 | 4.58 | 4.61 | 4.47 | 4.54 | -1.30% | 0.82 | 2.55% |
| 2026-01-26 | 4.65 | 4.66 | 4.53 | 4.60 | -1.29% | 1.05 | 3.20% |
| 2026-01-23 | 4.65 | 4.67 | 4.62 | 4.66 | +0.22% | 0.86 | 2.59% |
| 2026-01-22 | 4.58 | 4.65 | 4.57 | 4.65 | +1.53% | 0.82 | 2.48% |
| 2026-01-21 | 4.55 | 4.59 | 4.51 | 4.58 | -0.22% | 0.69 | 2.13% |
| 2026-01-20 | 4.58 | 4.70 | 4.55 | 4.59 | +0.22% | 0.91 | 2.78% |