致敬每一个财富自由的梦想,祝大家早日进化为游资

北京文化 (000802) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 5.60 5.70 0.06 1.06% 5.40 5.74 552196 30922 7.72%
2025-07-31 5.86 5.64 -0.47 -7.69% 5.58 5.90 838997 47801 11.73%
2025-07-30 5.67 6.11 0.51 9.11% 5.55 6.16 1205406 70807 16.85%
2025-07-29 5.40 5.60 0.27 5.07% 5.33 5.73 669429 37011 9.36%
2025-07-28 5.26 5.33 0.18 3.50% 5.19 5.38 394071 20827 5.51%
2025-07-25 5.10 5.15 0.10 1.98% 5.04 5.15 231333 11802 3.23%
2025-07-24 4.94 5.05 0.11 2.23% 4.94 5.08 226642 11407 3.17%
2025-07-23 4.98 4.94 -0.06 -1.20% 4.93 5.06 189427 9470 2.65%
2025-07-22 4.99 5.00 0.01 0.20% 4.96 5.05 117638 5883 1.64%
2025-07-21 4.95 4.99 0.05 1.01% 4.92 5.00 113628 5659 1.59%
2025-07-18 4.95 4.94 0.01 0.20% 4.92 5.04 151309 7516 2.11%
2025-07-17 4.93 4.93 0.02 0.41% 4.88 4.95 92414 4547 1.29%
2025-07-16 4.89 4.91 0.03 0.61% 4.88 4.97 117128 5768 1.64%
2025-07-15 4.96 4.88 -0.08 -1.61% 4.83 4.97 143882 7007 2.01%
2025-07-14 5.02 4.96 -0.06 -1.20% 4.92 5.03 145551 7216 2.03%
2025-07-11 4.97 5.02 0.05 1.01% 4.92 5.06 171011 8532 2.39%
2025-07-10 4.98 4.97 0.00 0.00% 4.93 5.01 117067 5810 1.64%
2025-07-09 4.89 4.97 0.07 1.43% 4.88 5.00 208349 10339 2.91%
2025-07-08 4.94 4.90 0.03 0.62% 4.87 4.96 158358 7755 2.21%
2025-07-07 4.69 4.87 0.16 3.40% 4.67 5.00 258605 12570 3.61%
2025-07-04 4.76 4.71 -0.04 -0.84% 4.70 4.76 89569 4232 1.25%
2025-07-03 4.75 4.75 0.00 0.00% 4.73 4.82 84484 4027 1.18%
2025-07-02 4.77 4.75 -0.02 -0.42% 4.72 4.77 98264 4662 1.37%
2025-07-01 4.83 4.77 -0.05 -1.04% 4.74 4.85 109028 5220 1.52%
2025-06-30 4.77 4.82 0.04 0.84% 4.77 4.84 124385 5990 1.74%
2025-06-27 4.76 4.78 0.01 0.21% 4.74 4.83 120022 5749 1.68%
2025-06-26 4.78 4.77 0.00 0.00% 4.70 4.81 148282 7087 2.07%
2025-06-25 4.80 4.77 -0.02 -0.42% 4.70 4.82 190489 9033 2.66%
2025-06-24 4.70 4.79 0.11 2.35% 4.70 4.80 154630 7346 2.16%
2025-06-23 4.51 4.68 0.14 3.08% 4.51 4.70 169060 7865 2.36%
2025-06-20 4.68 4.54 -0.15 -3.20% 4.53 4.82 155751 7170 2.18%
2025-06-19 4.68 4.69 0.00 0.00% 4.57 4.74 189415 8829 2.65%
2025-06-18 4.75 4.69 -0.06 -1.26% 4.62 4.76 131446 6143 1.84%
2025-06-17 4.86 4.75 -0.12 -2.46% 4.73 4.88 150201 7177 2.10%
2025-06-16 4.73 4.87 0.17 3.62% 4.69 4.89 205943 9931 2.88%
2025-06-13 4.92 4.70 -0.24 -4.86% 4.69 4.94 219271 10481 3.06%
2025-06-12 4.88 4.94 0.08 1.65% 4.85 4.96 231670 11391 3.24%
2025-06-11 4.82 4.86 0.06 1.25% 4.81 4.88 140781 6816 1.97%
2025-06-10 4.79 4.80 0.01 0.21% 4.70 4.83 167564 8015 2.34%
2025-06-09 4.67 4.79 0.11 2.35% 4.65 4.80 163656 7752 2.29%
2025-06-06 4.73 4.68 -0.05 -1.06% 4.66 4.73 103275 4835 1.44%
2025-06-05 4.73 4.73 0.01 0.21% 4.66 4.75 135551 6379 1.89%
2025-06-04 4.66 4.72 0.08 1.72% 4.62 4.72 129099 6060 1.80%
2025-06-03 4.57 4.64 0.06 1.31% 4.54 4.70 137681 6394 1.92%
2025-05-30 4.61 4.58 -0.03 -0.65% 4.56 4.74 179207 8324 2.50%
2025-05-29 4.52 4.61 0.01 0.22% 4.47 4.62 178185 8124 2.49%
2025-05-28 4.60 4.60 0.00 0.00% 4.55 4.66 140613 6457 1.97%
2025-05-27 4.50 4.60 0.10 2.22% 4.46 4.67 226667 10396 3.17%
2025-05-26 4.37 4.50 0.13 2.97% 4.37 4.55 152675 6846 2.13%
2025-05-23 4.48 4.37 -0.10 -2.24% 4.36 4.50 123089 5454 1.72%
2025-05-22 4.55 4.47 -0.08 -1.76% 4.44 4.57 104600 4697 1.46%
2025-05-21 4.55 4.55 -0.03 -0.66% 4.51 4.58 98922 4484 1.38%
2025-05-20 4.51 4.58 0.07 1.55% 4.47 4.59 146369 6657 2.05%
2025-05-19 4.38 4.51 0.13 2.97% 4.37 4.54 170978 7659 2.39%
2025-05-16 4.36 4.38 0.02 0.46% 4.35 4.42 84622 3717 1.18%
2025-05-15 4.40 4.36 -0.05 -1.13% 4.35 4.41 66036 2888 0.92%
2025-05-14 4.36 4.41 0.03 0.68% 4.34 4.42 93052 4071 1.30%
2025-05-13 4.44 4.38 -0.02 -0.45% 4.36 4.47 101715 4489 1.42%
2025-05-12 4.40 4.40 0.03 0.69% 4.33 4.41 91149 3987 1.27%
2025-05-09 4.48 4.37 -0.11 -2.46% 4.37 4.50 125431 5514 1.75%
2025-05-08 4.34 4.48 0.13 2.99% 4.33 4.50 201981 8974 2.82%
2025-05-07 4.42 4.35 -0.03 -0.68% 4.31 4.44 125501 5468 1.75%
2025-05-06 4.32 4.38 0.13 3.06% 4.27 4.38 131569 5701 1.84%
2025-04-30 4.22 4.25 0.02 0.47% 4.21 4.27 88164 3753 1.23%
2025-04-29 4.13 4.23 0.09 2.17% 4.12 4.26 122629 5181 1.71%
2025-04-28 4.21 4.14 -0.06 -1.43% 4.13 4.23 76864 3197 1.07%
2025-04-25 4.16 4.20 0.04 0.96% 4.16 4.24 93850 3949 1.31%
2025-04-24 4.23 4.16 -0.08 -1.89% 4.12 4.24 108348 4518 1.51%