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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.21 | 5.50 | 5.20 | 5.33 | +2.50% | 4.13 | 10.75% |
| 2025-12-17 | 5.22 | 5.43 | 5.09 | 5.20 | -0.76% | 3.23 | 8.64% |
| 2025-12-16 | 5.41 | 5.53 | 5.09 | 5.24 | -7.42% | 5.72 | 15.19% |
| 2025-12-15 | 5.35 | 5.72 | 5.26 | 5.66 | +8.85% | 7.48 | 18.82% |
| 2025-12-12 | 5.07 | 5.36 | 5.03 | 5.20 | +1.76% | 5.32 | 14.32% |
| 2025-12-11 | 5.05 | 5.30 | 5.00 | 5.11 | +2.00% | 4.42 | 12.00% |
| 2025-12-10 | 4.83 | 5.20 | 4.78 | 5.01 | +3.73% | 4.01 | 11.18% |
| 2025-12-09 | 4.81 | 4.91 | 4.77 | 4.83 | +0.84% | 1.89 | 5.49% |
| 2025-12-08 | 4.58 | 4.98 | 4.58 | 4.79 | +4.36% | 2.82 | 8.22% |
| 2025-12-05 | 4.59 | 4.60 | 4.52 | 4.59 | -0.43% | 0.62 | 1.90% |
| 2025-12-04 | 4.54 | 4.63 | 4.46 | 4.61 | +1.54% | 0.86 | 2.65% |
| 2025-12-03 | 4.62 | 4.63 | 4.48 | 4.54 | -1.94% | 0.81 | 2.50% |
| 2025-12-02 | 4.66 | 4.67 | 4.59 | 4.63 | -0.64% | 0.67 | 2.04% |
| 2025-12-01 | 4.69 | 4.77 | 4.64 | 4.66 | -0.21% | 1.02 | 3.03% |
| 2025-11-28 | 4.59 | 4.74 | 4.55 | 4.67 | +1.74% | 1.33 | 4.01% |
| 2025-11-27 | 4.65 | 4.66 | 4.57 | 4.59 | -1.08% | 0.49 | 1.47% |
| 2025-11-26 | 4.66 | 4.73 | 4.61 | 4.64 | -0.64% | 0.72 | 2.15% |
| 2025-11-25 | 4.63 | 4.71 | 4.58 | 4.67 | +0.65% | 0.98 | 2.94% |
| 2025-11-24 | 4.45 | 4.67 | 4.41 | 4.64 | +4.98% | 1.37 | 4.17% |
| 2025-11-21 | 4.49 | 4.61 | 4.37 | 4.42 | -2.21% | 0.83 | 2.59% |