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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.57 | 4.59 | 4.52 | 4.58 | +0.22% | 0.93 | 2.84% |
| 2026-01-16 | 4.70 | 4.72 | 4.55 | 4.57 | -2.77% | 1.34 | 4.06% |
| 2026-01-15 | 4.80 | 4.82 | 4.67 | 4.70 | -3.09% | 1.30 | 3.84% |
| 2026-01-14 | 4.76 | 4.95 | 4.73 | 4.85 | +1.89% | 2.29 | 6.63% |
| 2026-01-13 | 4.81 | 4.88 | 4.70 | 4.76 | -1.04% | 2.10 | 6.13% |
| 2026-01-12 | 4.63 | 4.84 | 4.63 | 4.81 | +4.57% | 2.72 | 7.98% |
| 2026-01-09 | 4.55 | 4.60 | 4.54 | 4.60 | +0.88% | 1.26 | 3.85% |
| 2026-01-08 | 4.53 | 4.57 | 4.50 | 4.56 | +0.44% | 1.11 | 3.40% |
| 2026-01-07 | 4.54 | 4.55 | 4.50 | 4.54 | -0.44% | 1.16 | 3.59% |
| 2026-01-06 | 4.52 | 4.57 | 4.50 | 4.56 | +0.66% | 1.34 | 4.12% |
| 2026-01-05 | 4.46 | 4.53 | 4.42 | 4.53 | -0.44% | 1.67 | 5.23% |
| 2025-12-31 | 4.61 | 4.65 | 4.51 | 4.55 | -1.73% | 1.68 | 5.15% |
| 2025-12-30 | 4.66 | 4.72 | 4.56 | 4.63 | -1.07% | 2.01 | 6.04% |
| 2025-12-29 | 4.90 | 4.92 | 4.65 | 4.68 | -4.88% | 2.96 | 8.73% |
| 2025-12-26 | 5.03 | 5.05 | 4.87 | 4.92 | -1.80% | 2.54 | 7.20% |
| 2025-12-25 | 5.13 | 5.21 | 4.97 | 5.01 | -4.21% | 3.92 | 10.85% |
| 2025-12-24 | 4.81 | 5.23 | 4.75 | 5.23 | +10.11% | 3.06 | 8.51% |
| 2025-12-23 | 5.09 | 5.09 | 4.75 | 4.75 | -6.31% | 2.84 | 8.20% |
| 2025-12-22 | 5.25 | 5.31 | 5.03 | 5.07 | -2.87% | 2.49 | 6.79% |
| 2025-12-19 | 5.25 | 5.29 | 5.02 | 5.22 | -2.06% | 3.21 | 8.66% |