致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 10:19:56 交易中

北京文化 (000802) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 4.46 4.17 -0.46 -9.94% 4.17 4.46 171707 7224 2.40%
2025-04-03 4.60 4.63 0.02 0.43% 4.57 4.66 95858 4429 1.34%
2025-04-02 4.65 4.61 -0.05 -1.07% 4.61 4.70 86690 4027 1.21%
2025-04-01 4.65 4.66 0.01 0.22% 4.62 4.71 108907 5080 1.52%
2025-03-31 4.80 4.65 -0.19 -3.93% 4.60 4.80 169626 7896 2.37%
2025-03-28 4.78 4.84 0.05 1.04% 4.70 4.85 180131 8629 2.52%
2025-03-27 4.81 4.79 -0.05 -1.03% 4.77 4.85 89357 4285 1.25%
2025-03-26 4.78 4.84 0.04 0.83% 4.78 4.85 86792 4190 1.21%
2025-03-25 4.80 4.80 -0.02 -0.41% 4.74 4.82 111125 5311 1.55%
2025-03-24 4.94 4.82 -0.13 -2.63% 4.73 4.96 200956 9681 2.81%
2025-03-21 5.02 4.95 -0.09 -1.79% 4.91 5.05 178521 8876 2.50%
2025-03-20 5.05 5.04 -0.03 -0.59% 5.04 5.09 124912 6319 1.75%
2025-03-19 5.15 5.07 -0.09 -1.74% 5.05 5.16 145927 7436 2.04%
2025-03-18 5.25 5.16 -0.08 -1.53% 5.15 5.26 177726 9186 2.48%
2025-03-17 5.23 5.24 0.04 0.77% 5.15 5.29 241819 12610 3.38%
2025-03-14 5.09 5.20 0.12 2.36% 5.08 5.24 245301 12694 3.43%
2025-03-13 5.12 5.08 -0.06 -1.17% 5.01 5.14 168441 8546 2.35%
2025-03-12 5.05 5.14 0.09 1.78% 5.05 5.17 222060 11387 3.10%
2025-03-11 4.99 5.05 0.01 0.20% 4.95 5.08 108232 5438 1.51%
2025-03-10 5.02 5.04 0.02 0.40% 4.98 5.05 106255 5338 1.49%
2025-03-07 5.07 5.02 -0.08 -1.57% 5.00 5.10 150768 7602 2.11%
2025-03-06 5.02 5.10 0.10 2.00% 4.99 5.12 197941 10024 2.77%
2025-03-05 5.04 5.00 -0.06 -1.19% 4.92 5.06 165396 8217 2.31%
2025-03-04 4.93 5.06 0.10 2.02% 4.89 5.08 217298 10781 3.04%
2025-03-03 5.01 4.96 -0.08 -1.59% 4.92 5.06 222604 11110 3.11%
2025-02-28 5.19 5.04 -0.18 -3.45% 5.03 5.19 228727 11672 3.20%
2025-02-27 5.23 5.22 -0.02 -0.38% 5.19 5.27 182852 9565 2.56%
2025-02-26 5.22 5.24 0.02 0.38% 5.20 5.26 157481 8227 2.20%
2025-02-25 5.30 5.22 -0.12 -2.25% 5.20 5.30 221373 11594 3.09%
2025-02-24 5.35 5.34 -0.02 -0.37% 5.30 5.38 178084 9513 2.49%
2025-02-21 5.37 5.36 -0.02 -0.37% 5.31 5.40 192232 10294 2.69%
2025-02-20 5.37 5.38 -0.02 -0.37% 5.32 5.40 188476 10083 2.63%
2025-02-19 5.31 5.40 0.04 0.75% 5.30 5.41 213217 11472 2.98%
2025-02-18 5.71 5.36 -0.36 -6.29% 5.31 5.71 435245 23954 6.08%
2025-02-17 5.84 5.72 -0.17 -2.89% 5.69 5.87 438072 25113 6.12%
2025-02-14 6.02 5.89 -0.26 -4.23% 5.84 6.02 541524 31973 7.57%
2025-02-13 5.88 6.15 0.22 3.71% 5.85 6.33 853194 51913 11.93%
2025-02-12 5.75 5.93 0.15 2.60% 5.73 6.00 562339 33202 7.86%
2025-02-11 5.89 5.78 -0.15 -2.53% 5.72 5.91 389006 22512 5.44%
2025-02-10 5.82 5.93 0.08 1.37% 5.77 5.93 474807 27754 6.64%
2025-02-07 5.66 5.85 -0.06 -1.02% 5.59 5.85 560117 32309 7.83%
2025-02-06 5.67 5.91 -0.39 -6.19% 5.67 6.04 747793 43100 10.45%
2025-02-05 6.30 6.30 -0.70 -10.00% 6.30 6.30 62676 3948 0.88%
2025-01-27 6.66 7.00 0.64 10.06% 6.66 7.00 502120 34731 7.02%
2025-01-24 6.31 6.36 -0.10 -1.55% 6.14 6.52 280125 17723 3.92%
2025-01-23 6.93 6.46 -0.45 -6.51% 6.40 7.00 316546 21159 4.42%
2025-01-22 6.91 6.91 -0.15 -2.12% 6.85 7.07 170902 11858 2.39%
2025-01-21 6.87 7.06 0.18 2.62% 6.79 7.25 245278 17192 3.43%
2025-01-20 6.99 6.88 0.09 1.33% 6.85 7.25 303298 21382 4.24%
2025-01-17 6.66 6.79 0.08 1.19% 6.55 6.90 171579 11565 2.40%
2025-01-16 6.77 6.71 0.00 0.00% 6.66 6.93 148335 10059 2.07%
2025-01-15 6.88 6.71 -0.19 -2.75% 6.63 6.97 176174 11958 2.46%
2025-01-14 6.80 6.90 0.23 3.45% 6.72 6.98 184539 12711 2.58%
2025-01-13 6.48 6.67 -0.10 -1.48% 6.33 6.94 203079 13469 2.84%
2025-01-10 7.50 6.77 -0.75 -9.97% 6.77 7.53 313637 22510 4.38%
2025-01-09 7.70 7.52 -0.28 -3.59% 7.46 7.80 317539 24158 4.44%
2025-01-08 7.51 7.80 0.23 3.04% 7.38 7.95 411873 31502 5.76%
2025-01-07 7.13 7.57 0.42 5.87% 6.99 7.68 305605 22316 4.27%
2025-01-06 7.09 7.15 -0.10 -1.38% 6.91 7.31 212885 15123 2.98%
2025-01-03 7.05 7.25 0.14 1.97% 6.88 7.33 306034 21745 4.28%
2025-01-02 7.10 7.11 0.18 2.60% 6.94 7.28 195648 13857 2.73%
2024-12-31 6.91 6.93 0.05 0.73% 6.88 7.09 124489 8684 1.74%
2024-12-30 7.07 6.88 -0.30 -4.18% 6.88 7.09 147386 10299 2.06%