北京文化(000802)股票信息
| 股票代码 | 000802 |
| 股票名称 | 北京文化 |
| 最新价/元 | 4.94 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.20 |
| 买入/元 | 4.93 |
| 卖出/元 | 4.94 |
| 昨收/元 | 4.93 |
| 今开/元 | 4.95 |
| 最高/元 | 5.04 |
| 最低/元 | 4.92 |
| 成交量/手 | 151309.00 |
| 成交额/万 | 7516.06 |
| 股净值/元 | -22.72 |
| 市净率 | 4.08 |
| 总市值/万 | 353654.73 |
| 流通值/万 | 353439.84 |
| 换手率/% | 2.11 |
| 入市日期 | 1998-01-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
北京文化(000802)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.95 | 4.94 | 0.01 | 0.20 | 151309.00 | 7516.06 | 2.11 |
| 2025-07-17 | 4.93 | 4.93 | 0.02 | 0.41 | 92414.05 | 4547.72 | 1.29 |
| 2025-07-16 | 4.89 | 4.91 | 0.03 | 0.62 | 117128.00 | 5768.95 | 1.64 |
| 2025-07-15 | 4.96 | 4.88 | -0.08 | -1.61 | 143882.08 | 7007.96 | 2.01 |
| 2025-07-14 | 5.02 | 4.96 | -0.06 | -1.20 | 145551.02 | 7216.04 | 2.03 |
| 2025-07-11 | 4.97 | 5.02 | 0.05 | 1.01 | 171011.06 | 8532.98 | 2.39 |
| 2025-07-10 | 4.98 | 4.97 | 0.00 | 0.00 | 117067.26 | 5810.29 | 1.64 |
| 2025-07-09 | 4.89 | 4.97 | 0.07 | 1.43 | 208349.02 | 10339.30 | 2.91 |
| 2025-07-08 | 4.94 | 4.90 | 0.03 | 0.62 | 158358.00 | 7755.08 | 2.21 |
| 2025-07-07 | 4.69 | 4.87 | 0.16 | 3.40 | 258604.94 | 12570.28 | 3.61 |
| 2025-07-04 | 4.76 | 4.71 | -0.04 | -0.84 | 89568.97 | 4232.29 | 1.25 |
| 2025-07-03 | 4.75 | 4.75 | 0.00 | 0.00 | 84484.00 | 4027.61 | 1.18 |
| 2025-07-02 | 4.77 | 4.75 | -0.02 | -0.42 | 98264.00 | 4662.14 | 1.37 |
| 2025-07-01 | 4.83 | 4.77 | -0.05 | -1.04 | 109028.00 | 5220.57 | 1.52 |
| 2025-06-30 | 4.77 | 4.82 | 0.04 | 0.84 | 124384.98 | 5990.50 | 1.74 |
| 2025-06-27 | 4.76 | 4.78 | 0.01 | 0.21 | 120022.00 | 5749.86 | 1.68 |
| 2025-06-26 | 4.78 | 4.77 | 0.00 | 0.00 | 148282.00 | 7087.63 | 2.07 |
| 2025-06-25 | 4.80 | 4.77 | -0.02 | -0.42 | 190489.00 | 9033.81 | 2.66 |
| 2025-06-24 | 4.70 | 4.79 | 0.11 | 2.35 | 154629.90 | 7346.60 | 2.16 |
| 2025-06-23 | 4.51 | 4.68 | 0.14 | 3.08 | 169060.01 | 7865.10 | 2.36 |
| 2025-06-20 | 4.68 | 4.54 | -0.15 | -3.20 | 155751.16 | 7170.02 | 2.18 |
| 2025-06-19 | 4.68 | 4.69 | 0.00 | 0.00 | 189414.57 | 8829.74 | 2.65 |
| 2025-06-18 | 4.75 | 4.69 | -0.06 | -1.26 | 131446.42 | 6143.59 | 1.84 |
| 2025-06-17 | 4.86 | 4.75 | -0.12 | -2.46 | 150200.99 | 7177.80 | 2.10 |
| 2025-06-16 | 4.73 | 4.87 | 0.17 | 3.62 | 205942.60 | 9931.86 | 2.88 |
| 2025-06-13 | 4.92 | 4.70 | -0.24 | -4.86 | 219271.11 | 10481.33 | 3.06 |
| 2025-06-12 | 4.88 | 4.94 | 0.08 | 1.65 | 231670.04 | 11391.48 | 3.24 |
| 2025-06-11 | 4.82 | 4.86 | 0.06 | 1.25 | 140781.06 | 6816.99 | 1.97 |
| 2025-06-10 | 4.79 | 4.80 | 0.01 | 0.21 | 167564.01 | 8015.92 | 2.34 |
| 2025-06-09 | 4.67 | 4.79 | 0.11 | 2.35 | 163656.00 | 7752.25 | 2.29 |
| 2025-06-06 | 4.73 | 4.68 | -0.05 | -1.06 | 103275.02 | 4835.55 | 1.44 |
| 2025-06-05 | 4.73 | 4.73 | 0.01 | 0.21 | 135551.00 | 6379.43 | 1.89 |
| 2025-06-04 | 4.66 | 4.72 | 0.08 | 1.72 | 129099.00 | 6060.83 | 1.80 |
| 2025-06-03 | 4.57 | 4.64 | 0.06 | 1.31 | 137681.04 | 6394.11 | 1.92 |
| 2025-05-30 | 4.61 | 4.58 | -0.03 | -0.65 | 179206.97 | 8324.59 | 2.50 |
| 2025-05-29 | 4.52 | 4.61 | 0.01 | 0.22 | 178184.99 | 8124.47 | 2.49 |
| 2025-05-28 | 4.60 | 4.60 | 0.00 | 0.00 | 140613.00 | 6457.14 | 1.97 |
| 2025-05-27 | 4.50 | 4.60 | 0.10 | 2.22 | 226666.99 | 10396.58 | 3.17 |
| 2025-05-26 | 4.37 | 4.50 | 0.13 | 2.98 | 152674.93 | 6846.49 | 2.13 |
| 2025-05-23 | 4.48 | 4.37 | -0.10 | -2.24 | 123089.00 | 5454.68 | 1.72 |
| 2025-05-22 | 4.55 | 4.47 | -0.08 | -1.76 | 104600.02 | 4697.43 | 1.46 |
| 2025-05-21 | 4.55 | 4.55 | -0.03 | -0.66 | 98922.00 | 4484.61 | 1.38 |
| 2025-05-20 | 4.51 | 4.58 | 0.07 | 1.55 | 146369.00 | 6657.41 | 2.05 |
| 2025-05-19 | 4.38 | 4.51 | 0.13 | 2.97 | 170978.26 | 7659.41 | 2.39 |
| 2025-05-16 | 4.36 | 4.38 | 0.02 | 0.46 | 84621.93 | 3717.28 | 1.18 |
| 2025-05-15 | 4.40 | 4.36 | -0.05 | -1.13 | 66036.00 | 2888.81 | 0.92 |
| 2025-05-14 | 4.36 | 4.41 | 0.03 | 0.69 | 93052.00 | 4071.83 | 1.30 |
| 2025-05-13 | 4.44 | 4.38 | -0.02 | -0.46 | 101715.00 | 4489.09 | 1.42 |
| 2025-05-12 | 4.40 | 4.40 | 0.03 | 0.69 | 91149.00 | 3987.97 | 1.27 |
| 2025-05-09 | 4.48 | 4.37 | -0.11 | -2.46 | 125431.00 | 5514.45 | 1.75 |
| 2025-05-08 | 4.34 | 4.48 | 0.13 | 2.99 | 201981.00 | 8974.42 | 2.82 |
| 2025-05-07 | 4.42 | 4.35 | -0.03 | -0.69 | 125501.00 | 5468.16 | 1.75 |
| 2025-05-06 | 4.32 | 4.38 | 0.13 | 3.06 | 131568.90 | 5701.19 | 1.84 |
| 2025-04-30 | 4.22 | 4.25 | 0.02 | 0.47 | 88164.00 | 3753.07 | 1.23 |
| 2025-04-29 | 4.13 | 4.23 | 0.09 | 2.17 | 122629.00 | 5181.73 | 1.71 |
| 2025-04-28 | 4.21 | 4.14 | -0.06 | -1.43 | 76864.00 | 3197.34 | 1.07 |
| 2025-04-25 | 4.16 | 4.20 | 0.04 | 0.96 | 93849.62 | 3949.92 | 1.31 |
| 2025-04-24 | 4.23 | 4.16 | -0.08 | -1.89 | 108347.82 | 4518.38 | 1.51 |
| 2025-04-23 | 4.28 | 4.24 | -0.04 | -0.94 | 123147.00 | 5256.60 | 1.72 |
| 2025-04-22 | 4.28 | 4.28 | -0.03 | -0.70 | 130845.53 | 5587.70 | 1.83 |
| 2025-04-21 | 4.20 | 4.31 | 0.11 | 2.62 | 168486.15 | 7211.37 | 2.35 |
| 2025-04-18 | 4.27 | 4.20 | -0.07 | -1.64 | 120661.02 | 5083.69 | 1.69 |
| 2025-04-17 | 4.24 | 4.27 | -0.01 | -0.23 | 137035.00 | 5878.86 | 1.92 |
| 2025-04-16 | 4.40 | 4.28 | -0.12 | -2.73 | 186786.00 | 8030.80 | 2.61 |
| 2025-04-15 | 4.52 | 4.40 | -0.12 | -2.66 | 211801.00 | 9412.10 | 2.96 |
| 2025-04-14 | 4.54 | 4.52 | -0.12 | -2.59 | 426061.00 | 19416.54 | 5.96 |
| 2025-04-11 | 4.44 | 4.64 | 0.30 | 6.91 | 563939.50 | 26510.13 | 7.88 |
| 2025-04-10 | 4.27 | 4.34 | 0.12 | 2.84 | 205426.02 | 8914.69 | 2.87 |
| 2025-04-09 | 4.01 | 4.22 | 0.11 | 2.68 | 208568.04 | 8436.17 | 2.92 |
| 2025-04-08 | 4.05 | 4.11 | -0.06 | -1.44 | 176841.13 | 7157.83 | 2.47 |
| 2025-04-07 | 4.46 | 4.17 | -0.46 | -9.94 | 171707.00 | 7224.64 | 2.40 |
| 2025-04-03 | 4.60 | 4.63 | 0.02 | 0.43 | 95858.02 | 4429.95 | 1.34 |
| 2025-04-02 | 4.65 | 4.61 | -0.05 | -1.07 | 86690.00 | 4027.37 | 1.21 |
| 2025-04-01 | 4.65 | 4.66 | 0.01 | 0.22 | 108907.13 | 5080.73 | 1.52 |
| 2025-03-31 | 4.80 | 4.65 | -0.19 | -3.93 | 169626.37 | 7896.05 | 2.37 |
| 2025-03-28 | 4.78 | 4.84 | 0.05 | 1.04 | 180131.27 | 8629.56 | 2.52 |
| 2025-03-27 | 4.81 | 4.79 | -0.05 | -1.03 | 89357.41 | 4285.74 | 1.25 |
| 2025-03-26 | 4.78 | 4.84 | 0.04 | 0.83 | 86791.74 | 4190.12 | 1.21 |
| 2025-03-25 | 4.80 | 4.80 | -0.02 | -0.42 | 111125.00 | 5311.76 | 1.55 |
| 2025-03-24 | 4.94 | 4.82 | -0.13 | -2.63 | 200956.00 | 9681.23 | 2.81 |
| 2025-03-21 | 5.02 | 4.95 | -0.09 | -1.79 | 178521.00 | 8876.98 | 2.50 |
| 2025-03-20 | 5.05 | 5.04 | -0.03 | -0.59 | 124911.80 | 6319.45 | 1.75 |
| 2025-03-19 | 5.15 | 5.07 | -0.09 | -1.74 | 145927.02 | 7436.63 | 2.04 |
| 2025-03-18 | 5.25 | 5.16 | -0.08 | -1.53 | 177726.41 | 9186.52 | 2.48 |
| 2025-03-17 | 5.23 | 5.24 | 0.04 | 0.77 | 241819.01 | 12610.80 | 3.38 |
| 2025-03-14 | 5.09 | 5.20 | 0.12 | 2.36 | 245301.02 | 12694.92 | 3.43 |
| 2025-03-13 | 5.12 | 5.08 | -0.06 | -1.17 | 168440.67 | 8546.43 | 2.35 |
| 2025-03-12 | 5.05 | 5.14 | 0.09 | 1.78 | 222059.58 | 11387.98 | 3.10 |
| 2025-03-11 | 4.99 | 5.05 | 0.01 | 0.20 | 108232.05 | 5438.00 | 1.51 |
| 2025-03-10 | 5.02 | 5.04 | 0.02 | 0.40 | 106255.01 | 5338.52 | 1.49 |
| 2025-03-07 | 5.07 | 5.02 | -0.08 | -1.57 | 150768.01 | 7602.83 | 2.11 |
| 2025-03-06 | 5.02 | 5.10 | 0.10 | 2.00 | 197941.02 | 10024.52 | 2.77 |
| 2025-03-05 | 5.04 | 5.00 | -0.06 | -1.19 | 165396.42 | 8217.16 | 2.31 |
| 2025-03-04 | 4.93 | 5.06 | 0.10 | 2.02 | 217297.96 | 10781.31 | 3.04 |
| 2025-03-03 | 5.01 | 4.96 | -0.08 | -1.59 | 222603.93 | 11110.54 | 3.11 |
| 2025-02-28 | 5.19 | 5.04 | -0.18 | -3.45 | 228726.62 | 11672.89 | 3.20 |
| 2025-02-27 | 5.23 | 5.22 | -0.02 | -0.38 | 182852.24 | 9565.03 | 2.56 |
| 2025-02-26 | 5.22 | 5.24 | 0.02 | 0.38 | 157481.24 | 8227.37 | 2.20 |
| 2025-02-25 | 5.30 | 5.22 | -0.12 | -2.25 | 221373.03 | 11594.99 | 3.09 |
| 2025-02-24 | 5.35 | 5.34 | -0.02 | -0.37 | 178084.01 | 9513.22 | 2.49 |
日K线
周K线
月K线
