北京文化(000802)股票行情
北京文化(000802)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 5.07 | 5.05 | -0.03 | -0.59% | 5.00 | 5.08 | 323025 | 16260.41 | 4.51% |
| 2025-09-15 | 5.11 | 5.08 | -0.03 | -0.59% | 4.99 | 5.14 | 484206 | 24518.20 | 6.77% |
| 2025-09-12 | 4.92 | 5.11 | 0.19 | 3.86% | 4.90 | 5.18 | 716953 | 36024.52 | 10.02% |
| 2025-09-11 | 4.98 | 4.92 | -0.07 | -1.40% | 4.81 | 4.98 | 382388 | 18646.22 | 5.34% |
| 2025-09-10 | 4.81 | 4.99 | 0.18 | 3.74% | 4.78 | 5.00 | 639975 | 31729.28 | 8.94% |
| 2025-09-09 | 4.81 | 4.81 | 0.00 | 0.00% | 4.77 | 4.84 | 185445 | 8915.95 | 2.59% |
| 2025-09-08 | 4.72 | 4.81 | 0.09 | 1.91% | 4.69 | 4.83 | 226456 | 10848.81 | 3.17% |
| 2025-09-05 | 4.63 | 4.72 | 0.09 | 1.94% | 4.58 | 4.72 | 187422 | 8752.78 | 2.62% |
| 2025-09-04 | 4.62 | 4.63 | 0.00 | 0.00% | 4.58 | 4.68 | 173352 | 8029.66 | 2.42% |
| 2025-09-03 | 4.73 | 4.63 | -0.10 | -2.11% | 4.61 | 4.79 | 172467 | 8095.28 | 2.41% |
| 2025-09-02 | 4.81 | 4.73 | -0.08 | -1.66% | 4.68 | 4.81 | 196291 | 9271.21 | 2.74% |
| 2025-09-01 | 4.73 | 4.81 | 0.08 | 1.69% | 4.70 | 4.82 | 205892 | 9834.81 | 2.88% |
| 2025-08-29 | 4.73 | 4.73 | -0.03 | -0.63% | 4.71 | 4.79 | 162600 | 7708.65 | 2.27% |
| 2025-08-28 | 4.80 | 4.76 | -0.07 | -1.45% | 4.61 | 4.85 | 348561 | 16525.47 | 4.87% |
| 2025-08-27 | 4.97 | 4.83 | -0.14 | -2.82% | 4.83 | 4.99 | 387561 | 19019.65 | 5.42% |
| 2025-08-26 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 5.00 | 289271 | 14380.72 | 4.04% |
| 2025-08-25 | 4.95 | 4.95 | 0.00 | 0.00% | 4.91 | 4.96 | 305278 | 15080.69 | 4.27% |
| 2025-08-22 | 4.99 | 4.95 | -0.04 | -0.80% | 4.93 | 5.00 | 223790 | 11068.52 | 3.13% |
| 2025-08-21 | 4.97 | 4.99 | 0.01 | 0.20% | 4.95 | 5.02 | 305142 | 15206.86 | 4.26% |
| 2025-08-20 | 4.94 | 4.98 | 0.01 | 0.20% | 4.92 | 4.98 | 248678 | 12300.21 | 3.48% |
| 2025-08-19 | 5.00 | 4.97 | 0.00 | 0.00% | 4.91 | 5.01 | 374997 | 18542.59 | 5.24% |
| 2025-08-18 | 4.86 | 4.97 | 0.11 | 2.26% | 4.86 | 5.02 | 448903 | 22278.35 | 6.27% |
| 2025-08-15 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 299858 | 14540.30 | 4.19% |
| 2025-08-14 | 5.02 | 4.85 | -0.18 | -3.58% | 4.85 | 5.02 | 518068 | 25522.71 | 7.24% |
| 2025-08-13 | 5.05 | 5.03 | -0.16 | -3.08% | 5.02 | 5.09 | 589191 | 29692.94 | 8.24% |
| 2025-08-12 | 5.13 | 5.19 | -0.18 | -3.35% | 4.97 | 5.31 | 1099026 | 55878.42 | 15.36% |
| 2025-08-11 | 5.37 | 5.37 | -0.60 | -10.05% | 5.37 | 5.50 | 248341 | 13348.09 | 3.47% |
| 2025-08-08 | 5.96 | 5.97 | -0.11 | -1.81% | 5.80 | 6.20 | 710275 | 42652.82 | 9.93% |
| 2025-08-07 | 6.05 | 6.08 | 0.02 | 0.33% | 5.95 | 6.22 | 846225 | 51469.29 | 11.83% |
| 2025-08-06 | 5.90 | 6.06 | 0.26 | 4.48% | 5.81 | 6.10 | 733093 | 43695.28 | 10.25% |
| 2025-08-05 | 5.74 | 5.80 | 0.00 | 0.00% | 5.70 | 5.89 | 412106 | 23810.26 | 5.76% |
| 2025-08-04 | 5.95 | 5.80 | 0.10 | 1.75% | 5.62 | 6.00 | 626140 | 36355.42 | 8.75% |
| 2025-08-01 | 5.60 | 5.70 | 0.06 | 1.06% | 5.40 | 5.74 | 552196 | 30922.08 | 7.72% |
| 2025-07-31 | 5.86 | 5.64 | -0.47 | -7.69% | 5.58 | 5.90 | 838997 | 47801.87 | 11.73% |
| 2025-07-30 | 5.67 | 6.11 | 0.51 | 9.11% | 5.55 | 6.16 | 1205406 | 70807.38 | 16.85% |
| 2025-07-29 | 5.40 | 5.60 | 0.27 | 5.07% | 5.33 | 5.73 | 669429 | 37011.51 | 9.36% |
| 2025-07-28 | 5.26 | 5.33 | 0.18 | 3.50% | 5.19 | 5.38 | 394071 | 20827.84 | 5.51% |
| 2025-07-25 | 5.10 | 5.15 | 0.10 | 1.98% | 5.04 | 5.15 | 231333 | 11802.11 | 3.23% |
| 2025-07-24 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.08 | 226642 | 11407.19 | 3.17% |
| 2025-07-23 | 4.98 | 4.94 | -0.06 | -1.20% | 4.93 | 5.06 | 189427 | 9470.00 | 2.65% |
| 2025-07-22 | 4.99 | 5.00 | 0.01 | 0.20% | 4.96 | 5.05 | 117638 | 5883.02 | 1.64% |
| 2025-07-21 | 4.95 | 4.99 | 0.05 | 1.01% | 4.92 | 5.00 | 113628 | 5659.16 | 1.59% |
| 2025-07-18 | 4.95 | 4.94 | 0.01 | 0.20% | 4.92 | 5.04 | 151309 | 7516.06 | 2.11% |
| 2025-07-17 | 4.93 | 4.93 | 0.02 | 0.41% | 4.88 | 4.95 | 92414 | 4547.72 | 1.29% |
| 2025-07-16 | 4.89 | 4.91 | 0.03 | 0.61% | 4.88 | 4.97 | 117128 | 5768.95 | 1.64% |
| 2025-07-15 | 4.96 | 4.88 | -0.08 | -1.61% | 4.83 | 4.97 | 143882 | 7007.96 | 2.01% |
| 2025-07-14 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.03 | 145551 | 7216.04 | 2.03% |
| 2025-07-11 | 4.97 | 5.02 | 0.05 | 1.01% | 4.92 | 5.06 | 171011 | 8532.98 | 2.39% |
| 2025-07-10 | 4.98 | 4.97 | 0.00 | 0.00% | 4.93 | 5.01 | 117067 | 5810.29 | 1.64% |
| 2025-07-09 | 4.89 | 4.97 | 0.07 | 1.43% | 4.88 | 5.00 | 208349 | 10339.30 | 2.91% |
| 2025-07-08 | 4.94 | 4.90 | 0.03 | 0.62% | 4.87 | 4.96 | 158358 | 7755.08 | 2.21% |
| 2025-07-07 | 4.69 | 4.87 | 0.16 | 3.40% | 4.67 | 5.00 | 258605 | 12570.28 | 3.61% |
| 2025-07-04 | 4.76 | 4.71 | -0.04 | -0.84% | 4.70 | 4.76 | 89569 | 4232.29 | 1.25% |
| 2025-07-03 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.82 | 84484 | 4027.61 | 1.18% |
| 2025-07-02 | 4.77 | 4.75 | -0.02 | -0.42% | 4.72 | 4.77 | 98264 | 4662.14 | 1.37% |
| 2025-07-01 | 4.83 | 4.77 | -0.05 | -1.04% | 4.74 | 4.85 | 109028 | 5220.57 | 1.52% |
| 2025-06-30 | 4.77 | 4.82 | 0.04 | 0.84% | 4.77 | 4.84 | 124385 | 5990.50 | 1.74% |
| 2025-06-27 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.83 | 120022 | 5749.86 | 1.68% |
| 2025-06-26 | 4.78 | 4.77 | 0.00 | 0.00% | 4.70 | 4.81 | 148282 | 7087.63 | 2.07% |
| 2025-06-25 | 4.80 | 4.77 | -0.02 | -0.42% | 4.70 | 4.82 | 190489 | 9033.81 | 2.66% |
| 2025-06-24 | 4.70 | 4.79 | 0.11 | 2.35% | 4.70 | 4.80 | 154630 | 7346.60 | 2.16% |
| 2025-06-23 | 4.51 | 4.68 | 0.14 | 3.08% | 4.51 | 4.70 | 169060 | 7865.10 | 2.36% |
| 2025-06-20 | 4.68 | 4.54 | -0.15 | -3.20% | 4.53 | 4.82 | 155751 | 7170.02 | 2.18% |
| 2025-06-19 | 4.68 | 4.69 | 0.00 | 0.00% | 4.57 | 4.74 | 189415 | 8829.74 | 2.65% |
| 2025-06-18 | 4.75 | 4.69 | -0.06 | -1.26% | 4.62 | 4.76 | 131446 | 6143.59 | 1.84% |
| 2025-06-17 | 4.86 | 4.75 | -0.12 | -2.46% | 4.73 | 4.88 | 150201 | 7177.80 | 2.10% |
| 2025-06-16 | 4.73 | 4.87 | 0.17 | 3.62% | 4.69 | 4.89 | 205943 | 9931.86 | 2.88% |
| 2025-06-13 | 4.92 | 4.70 | -0.24 | -4.86% | 4.69 | 4.94 | 219271 | 10481.33 | 3.06% |
| 2025-06-12 | 4.88 | 4.94 | 0.08 | 1.65% | 4.85 | 4.96 | 231670 | 11391.48 | 3.24% |
| 2025-06-11 | 4.82 | 4.86 | 0.06 | 1.25% | 4.81 | 4.88 | 140781 | 6816.99 | 1.97% |
| 2025-06-10 | 4.79 | 4.80 | 0.01 | 0.21% | 4.70 | 4.83 | 167564 | 8015.92 | 2.34% |
| 2025-06-09 | 4.67 | 4.79 | 0.11 | 2.35% | 4.65 | 4.80 | 163656 | 7752.25 | 2.29% |
| 2025-06-06 | 4.73 | 4.68 | -0.05 | -1.06% | 4.66 | 4.73 | 103275 | 4835.55 | 1.44% |
| 2025-06-05 | 4.73 | 4.73 | 0.01 | 0.21% | 4.66 | 4.75 | 135551 | 6379.43 | 1.89% |
| 2025-06-04 | 4.66 | 4.72 | 0.08 | 1.72% | 4.62 | 4.72 | 129099 | 6060.83 | 1.80% |
| 2025-06-03 | 4.57 | 4.64 | 0.06 | 1.31% | 4.54 | 4.70 | 137681 | 6394.11 | 1.92% |
| 2025-05-30 | 4.61 | 4.58 | -0.03 | -0.65% | 4.56 | 4.74 | 179207 | 8324.59 | 2.50% |
| 2025-05-29 | 4.52 | 4.61 | 0.01 | 0.22% | 4.47 | 4.62 | 178185 | 8124.47 | 2.49% |
| 2025-05-28 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.66 | 140613 | 6457.14 | 1.97% |
| 2025-05-27 | 4.50 | 4.60 | 0.10 | 2.22% | 4.46 | 4.67 | 226667 | 10396.58 | 3.17% |
深证大盘股票行情在线 K线走势图
