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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.03 | 5.06 | 4.93 | 4.95 | -1.98% | 1.57 | 4.43% |
| 2025-09-16 | 5.07 | 5.08 | 5.00 | 5.05 | -0.59% | 1.63 | 4.51% |
| 2025-09-15 | 5.11 | 5.14 | 4.99 | 5.08 | -0.59% | 2.45 | 6.77% |
| 2025-09-12 | 4.92 | 5.18 | 4.90 | 5.11 | +3.86% | 3.60 | 10.02% |
| 2025-09-11 | 4.98 | 4.98 | 4.81 | 4.92 | -1.40% | 1.86 | 5.34% |
| 2025-09-10 | 4.81 | 5.00 | 4.78 | 4.99 | +3.74% | 3.17 | 8.94% |
| 2025-09-09 | 4.81 | 4.84 | 4.77 | 4.81 | 0.00% | 0.89 | 2.59% |
| 2025-09-08 | 4.72 | 4.83 | 4.69 | 4.81 | +1.91% | 1.08 | 3.17% |
| 2025-09-05 | 4.63 | 4.72 | 4.58 | 4.72 | +1.94% | 0.88 | 2.62% |
| 2025-09-04 | 4.62 | 4.68 | 4.58 | 4.63 | 0.00% | 0.80 | 2.42% |
| 2025-09-03 | 4.73 | 4.79 | 4.61 | 4.63 | -2.11% | 0.81 | 2.41% |
| 2025-09-02 | 4.81 | 4.81 | 4.68 | 4.73 | -1.66% | 0.93 | 2.74% |
| 2025-09-01 | 4.73 | 4.82 | 4.70 | 4.81 | +1.69% | 0.98 | 2.88% |
| 2025-08-29 | 4.73 | 4.79 | 4.71 | 4.73 | -0.63% | 0.77 | 2.27% |
| 2025-08-28 | 4.80 | 4.85 | 4.61 | 4.76 | -1.45% | 1.65 | 4.87% |
| 2025-08-27 | 4.97 | 4.99 | 4.83 | 4.83 | -2.82% | 1.90 | 5.42% |
| 2025-08-26 | 4.94 | 5.00 | 4.92 | 4.97 | +0.40% | 1.44 | 4.04% |
| 2025-08-25 | 4.95 | 4.96 | 4.91 | 4.95 | 0.00% | 1.51 | 4.27% |
| 2025-08-22 | 4.99 | 5.00 | 4.93 | 4.95 | -0.80% | 1.11 | 3.13% |
| 2025-08-21 | 4.97 | 5.02 | 4.95 | 4.99 | +0.20% | 1.52 | 4.26% |