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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.59 | 4.61 | 4.48 | 4.52 | -1.74% | 0.64 | 1.98% |
| 2025-11-19 | 4.72 | 4.73 | 4.58 | 4.60 | -1.71% | 0.77 | 2.33% |
| 2025-11-18 | 4.72 | 4.72 | 4.61 | 4.68 | -0.85% | 0.71 | 2.14% |
| 2025-11-17 | 4.65 | 4.72 | 4.63 | 4.72 | +1.51% | 0.72 | 2.14% |
| 2025-11-14 | 4.64 | 4.69 | 4.62 | 4.65 | 0.00% | 0.61 | 1.84% |
| 2025-11-13 | 4.63 | 4.65 | 4.57 | 4.65 | +0.87% | 0.49 | 1.48% |
| 2025-11-12 | 4.65 | 4.68 | 4.59 | 4.61 | -0.86% | 0.40 | 1.22% |
| 2025-11-11 | 4.64 | 4.66 | 4.60 | 4.65 | +0.65% | 0.56 | 1.68% |
| 2025-11-10 | 4.56 | 4.63 | 4.52 | 4.62 | +1.32% | 0.64 | 1.93% |
| 2025-11-07 | 4.59 | 4.64 | 4.54 | 4.56 | -0.65% | 0.53 | 1.61% |
| 2025-11-06 | 4.72 | 4.72 | 4.59 | 4.59 | -2.75% | 0.75 | 2.27% |
| 2025-11-05 | 4.60 | 4.73 | 4.58 | 4.72 | +1.72% | 0.90 | 2.68% |
| 2025-11-04 | 4.65 | 4.66 | 4.59 | 4.64 | +0.43% | 0.78 | 2.35% |
| 2025-11-03 | 4.49 | 4.62 | 4.49 | 4.62 | +2.90% | 0.82 | 2.52% |
| 2025-10-31 | 4.38 | 4.52 | 4.38 | 4.49 | +2.28% | 0.72 | 2.24% |
| 2025-10-30 | 4.43 | 4.46 | 4.38 | 4.39 | -1.35% | 0.53 | 1.69% |
| 2025-10-29 | 4.51 | 4.51 | 4.42 | 4.45 | -1.11% | 0.61 | 1.93% |
| 2025-10-28 | 4.47 | 4.53 | 4.43 | 4.50 | +0.67% | 0.66 | 2.04% |
| 2025-10-27 | 4.56 | 4.58 | 4.43 | 4.47 | -2.40% | 1.06 | 3.31% |
| 2025-10-24 | 4.64 | 4.65 | 4.56 | 4.58 | -0.87% | 0.62 | 1.88% |