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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.55 | 4.62 | 4.52 | 4.62 | +1.32% | 0.68 | 2.07% |
| 2025-10-22 | 4.53 | 4.59 | 4.50 | 4.56 | +0.66% | 0.53 | 1.62% |
| 2025-10-21 | 4.41 | 4.54 | 4.39 | 4.53 | +2.72% | 0.74 | 2.30% |
| 2025-10-20 | 4.35 | 4.42 | 4.34 | 4.41 | +2.08% | 0.45 | 1.42% |
| 2025-10-17 | 4.40 | 4.45 | 4.32 | 4.32 | -2.26% | 0.48 | 1.53% |
| 2025-10-16 | 4.46 | 4.50 | 4.41 | 4.42 | -0.90% | 0.49 | 1.55% |
| 2025-10-15 | 4.45 | 4.46 | 4.40 | 4.46 | -0.22% | 0.45 | 1.42% |
| 2025-10-14 | 4.51 | 4.59 | 4.43 | 4.47 | -1.11% | 0.91 | 2.83% |
| 2025-10-13 | 4.37 | 4.61 | 4.25 | 4.52 | +1.57% | 1.12 | 3.52% |
| 2025-10-10 | 4.41 | 4.47 | 4.40 | 4.45 | +0.23% | 0.49 | 1.53% |
| 2025-10-09 | 4.56 | 4.57 | 4.43 | 4.44 | -2.63% | 0.88 | 2.75% |
| 2025-09-30 | 4.54 | 4.57 | 4.53 | 4.56 | +0.44% | 0.44 | 1.35% |
| 2025-09-29 | 4.55 | 4.56 | 4.45 | 4.54 | 0.00% | 0.56 | 1.72% |
| 2025-09-26 | 4.58 | 4.62 | 4.53 | 4.54 | -1.30% | 0.55 | 1.67% |
| 2025-09-25 | 4.62 | 4.65 | 4.58 | 4.60 | -0.86% | 0.58 | 1.77% |
| 2025-09-24 | 4.55 | 4.65 | 4.51 | 4.64 | +1.31% | 0.58 | 1.77% |
| 2025-09-23 | 4.66 | 4.68 | 4.48 | 4.58 | -2.14% | 0.95 | 2.91% |
| 2025-09-22 | 4.82 | 4.82 | 4.66 | 4.68 | -2.70% | 1.03 | 3.07% |
| 2025-09-19 | 4.80 | 4.87 | 4.71 | 4.81 | -0.21% | 1.18 | 3.44% |
| 2025-09-18 | 4.97 | 4.98 | 4.76 | 4.82 | -2.63% | 1.56 | 4.47% |