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 | 6.23 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 6.23 |
| 卖出/元 | 6.24 |
| 昨收/元 | 5.67 |
| 今开/元 | 5.92 |
| 最高/元 | 6.24 |
| 最低/元 | 5.83 |
| 成交量/手 | 250890.04 |
| 成交额/万 | 15209.20 |
| 股净值/元 | -15.93 |
| 市净率 | 3.66 |
| 总市值/万 | 446005.86 |
| 流通值/万 | 445734.85 |
| 换手率/% | 3.51 |
| 入市日期 | 1998-01-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.92 | 6.23 | 0.56 | 9.88 | 250890.04 | 15209.20 | 3.51 |
| 2024-09-27 | 5.56 | 5.67 | 0.24 | 4.42 | 123908.66 | 6928.68 | 1.73 |
| 2024-09-26 | 5.34 | 5.43 | 0.11 | 2.07 | 67797.18 | 3649.97 | 0.95 |
| 2024-09-25 | 5.41 | 5.32 | -0.05 | -0.93 | 95008.00 | 5138.95 | 1.33 |
| 2024-09-24 | 5.24 | 5.37 | 0.17 | 3.27 | 74856.57 | 3987.23 | 1.05 |
| 2024-09-23 | 4.97 | 5.20 | 0.21 | 4.21 | 68194.28 | 3502.06 | 0.95 |
| 2024-09-20 | 4.92 | 4.99 | 0.07 | 1.42 | 40639.22 | 2020.93 | 0.57 |
| 2024-09-19 | 4.80 | 4.92 | 0.10 | 2.08 | 37979.38 | 1859.20 | 0.53 |
| 2024-09-18 | 4.90 | 4.82 | -0.07 | -1.43 | 37928.22 | 1839.07 | 0.53 |
| 2024-09-13 | 4.92 | 4.89 | -0.01 | -0.20 | 23833.00 | 1167.68 | 0.33 |
| 2024-09-12 | 4.92 | 4.90 | -0.01 | -0.20 | 24629.97 | 1210.52 | 0.34 |
| 2024-09-11 | 5.05 | 4.91 | 0.00 | 0.00 | 49342.00 | 2442.63 | 0.69 |
| 2024-09-10 | 4.89 | 4.91 | 0.01 | 0.20 | 27961.00 | 1363.70 | 0.39 |
| 2024-09-09 | 4.88 | 4.90 | 0.04 | 0.82 | 31069.02 | 1514.87 | 0.43 |
| 2024-09-06 | 4.86 | 4.86 | -0.02 | -0.41 | 24084.02 | 1175.22 | 0.34 |
| 2024-09-05 | 4.77 | 4.88 | 0.09 | 1.88 | 25276.02 | 1226.42 | 0.35 |
| 2024-09-04 | 4.81 | 4.79 | -0.05 | -1.03 | 23001.00 | 1106.13 | 0.32 |
| 2024-09-03 | 4.80 | 4.84 | 0.04 | 0.83 | 20754.00 | 1003.85 | 0.29 |
| 2024-09-02 | 4.85 | 4.80 | -0.03 | -0.62 | 41598.23 | 2026.86 | 0.58 |
| 2024-08-30 | 4.72 | 4.83 | 0.11 | 2.33 | 60180.00 | 2927.15 | 0.84 |
| 2024-08-29 | 4.74 | 4.72 | 0.01 | 0.21 | 30155.00 | 1415.04 | 0.42 |
| 2024-08-28 | 4.62 | 4.71 | 0.04 | 0.86 | 27833.00 | 1315.93 | 0.39 |
| 2024-08-27 | 4.68 | 4.67 | -0.01 | -0.21 | 24833.00 | 1166.60 | 0.35 |
| 2024-08-26 | 4.62 | 4.68 | 0.04 | 0.86 | 31805.02 | 1487.45 | 0.44 |
| 2024-08-23 | 4.71 | 4.64 | -0.09 | -1.90 | 32472.00 | 1522.26 | 0.45 |
| 2024-08-22 | 4.77 | 4.73 | -0.07 | -1.46 | 28237.00 | 1340.80 | 0.39 |
| 2024-08-21 | 4.81 | 4.80 | -0.06 | -1.24 | 28422.00 | 1371.87 | 0.40 |
| 2024-08-20 | 4.90 | 4.86 | -0.05 | -1.02 | 31207.02 | 1517.48 | 0.44 |
| 2024-08-19 | 4.94 | 4.91 | -0.02 | -0.41 | 32789.02 | 1609.99 | 0.46 |
| 2024-08-16 | 4.96 | 4.93 | -0.07 | -1.40 | 34400.00 | 1703.63 | 0.48 |
| 2024-08-15 | 4.74 | 5.00 | 0.24 | 5.04 | 80116.00 | 3959.96 | 1.12 |
| 2024-08-14 | 4.72 | 4.76 | 0.03 | 0.63 | 29390.29 | 1397.51 | 0.41 |
| 2024-08-13 | 4.84 | 4.73 | -0.13 | -2.68 | 44765.00 | 2132.53 | 0.63 |
| 2024-08-12 | 4.85 | 4.86 | -0.04 | -0.82 | 39337.00 | 1914.21 | 0.55 |
| 2024-08-09 | 4.89 | 4.90 | -0.16 | -3.16 | 60232.00 | 2958.37 | 0.84 |
| 2024-08-08 | 5.04 | 5.06 | 0.01 | 0.20 | 36366.00 | 1839.43 | 0.51 |
| 2024-08-07 | 5.05 | 5.05 | 0.02 | 0.40 | 29586.30 | 1493.07 | 0.41 |
| 2024-08-06 | 4.96 | 5.03 | 0.11 | 2.24 | 40142.30 | 2004.98 | 0.56 |
| 2024-08-05 | 4.93 | 4.92 | -0.03 | -0.61 | 50226.02 | 2511.45 | 0.70 |
| 2024-08-02 | 4.99 | 4.95 | -0.02 | -0.40 | 34381.00 | 1712.09 | 0.48 |
| 2024-08-01 | 5.00 | 4.97 | -0.01 | -0.20 | 23639.00 | 1175.99 | 0.33 |
| 2024-07-31 | 4.80 | 4.98 | 0.15 | 3.11 | 50497.00 | 2495.21 | 0.71 |
| 2024-07-30 | 4.88 | 4.83 | -0.05 | -1.03 | 24579.00 | 1189.55 | 0.34 |
| 2024-07-29 | 4.85 | 4.88 | 0.01 | 0.21 | 24719.00 | 1198.40 | 0.35 |
| 2024-07-26 | 4.85 | 4.87 | 0.03 | 0.62 | 18094.02 | 879.40 | 0.25 |
| 2024-07-25 | 4.73 | 4.84 | 0.06 | 1.26 | 25156.64 | 1203.01 | 0.35 |
| 2024-07-24 | 4.85 | 4.78 | -0.12 | -2.45 | 24798.00 | 1199.42 | 0.35 |
| 2024-07-23 | 4.99 | 4.90 | -0.09 | -1.80 | 21814.00 | 1078.59 | 0.30 |
| 2024-07-22 | 4.99 | 4.99 | 0.01 | 0.20 | 17157.44 | 853.28 | 0.24 |
| 2024-07-19 | 4.95 | 4.98 | 0.03 | 0.61 | 23341.44 | 1162.09 | 0.33 |
| 2024-07-18 | 4.97 | 4.95 | -0.02 | -0.40 | 25490.99 | 1254.98 | 0.36 |
| 2024-07-17 | 4.97 | 4.97 | -0.02 | -0.40 | 20917.00 | 1047.73 | 0.29 |
| 2024-07-16 | 4.96 | 4.99 | -0.01 | -0.20 | 25229.00 | 1251.59 | 0.35 |
| 2024-07-15 | 4.91 | 5.00 | 0.12 | 2.46 | 44781.02 | 2249.00 | 0.63 |
| 2024-07-12 | 4.89 | 4.88 | -0.04 | -0.81 | 18689.00 | 919.15 | 0.26 |
| 2024-07-11 | 4.90 | 4.92 | 0.12 | 2.50 | 38601.02 | 1903.71 | 0.54 |
| 2024-07-10 | 4.81 | 4.80 | -0.08 | -1.64 | 33464.42 | 1616.26 | 0.47 |
| 2024-07-09 | 4.90 | 4.88 | -0.03 | -0.61 | 52033.00 | 2507.42 | 0.73 |
| 2024-07-08 | 5.05 | 4.91 | -0.20 | -3.91 | 41395.00 | 2061.29 | 0.58 |
| 2024-07-05 | 5.06 | 5.11 | 0.03 | 0.59 | 33073.00 | 1671.18 | 0.46 |
| 2024-07-04 | 5.24 | 5.08 | -0.16 | -3.05 | 40406.00 | 2069.79 | 0.56 |
| 2024-07-03 | 5.31 | 5.24 | -0.06 | -1.13 | 25184.00 | 1328.17 | 0.35 |
| 2024-07-02 | 5.31 | 5.30 | -0.02 | -0.38 | 18752.00 | 1000.49 | 0.26 |
| 2024-07-01 | 5.28 | 5.32 | 0.01 | 0.19 | 25525.60 | 1348.92 | 0.36 |
| 2024-06-28 | 5.37 | 5.31 | -0.06 | -1.12 | 30799.00 | 1649.26 | 0.43 |
| 2024-06-27 | 5.34 | 5.37 | -0.02 | -0.37 | 30462.00 | 1649.17 | 0.43 |
| 2024-06-26 | 5.28 | 5.39 | 0.10 | 1.89 | 34353.00 | 1833.51 | 0.48 |
| 2024-06-25 | 5.36 | 5.29 | -0.08 | -1.49 | 35032.00 | 1877.51 | 0.49 |
| 2024-06-24 | 5.55 | 5.37 | -0.17 | -3.07 | 37234.00 | 2021.49 | 0.52 |
| 2024-06-21 | 5.52 | 5.54 | 0.03 | 0.54 | 21544.40 | 1188.15 | 0.30 |
| 2024-06-20 | 5.71 | 5.51 | -0.20 | -3.50 | 38544.00 | 2151.88 | 0.54 |
| 2024-06-19 | 5.73 | 5.71 | -0.02 | -0.35 | 28787.00 | 1636.66 | 0.40 |
| 2024-06-18 | 5.66 | 5.73 | 0.01 | 0.18 | 36592.00 | 2085.60 | 0.51 |
| 2024-06-17 | 5.54 | 5.72 | 0.18 | 3.25 | 97059.24 | 5539.72 | 1.36 |
| 2024-06-14 | 5.47 | 5.54 | 0.07 | 1.28 | 38414.20 | 2127.99 | 0.54 |
| 2024-06-13 | 5.51 | 5.47 | -0.02 | -0.36 | 26922.00 | 1471.84 | 0.38 |
| 2024-06-12 | 5.32 | 5.49 | 0.16 | 3.00 | 52598.02 | 2876.74 | 0.74 |
| 2024-06-11 | 5.38 | 5.33 | -0.09 | -1.66 | 40113.00 | 2121.08 | 0.56 |
| 2024-06-07 | 5.35 | 5.42 | 0.04 | 0.74 | 25269.00 | 1364.15 | 0.35 |
| 2024-06-06 | 5.42 | 5.38 | -0.08 | -1.47 | 75057.00 | 4008.75 | 1.05 |
| 2024-06-05 | 5.44 | 5.46 | -0.01 | -0.18 | 27829.00 | 1520.74 | 0.39 |
| 2024-06-04 | 5.45 | 5.47 | 0.00 | 0.00 | 32945.00 | 1791.48 | 0.46 |
| 2024-06-03 | 5.51 | 5.47 | -0.04 | -0.73 | 43521.00 | 2382.72 | 0.61 |
| 2024-05-31 | 5.51 | 5.51 | 0.01 | 0.18 | 33238.00 | 1833.44 | 0.46 |
| 2024-05-30 | 5.48 | 5.50 | -0.01 | -0.18 | 24717.00 | 1359.93 | 0.35 |
| 2024-05-29 | 5.51 | 5.51 | 0.01 | 0.18 | 23459.00 | 1293.70 | 0.33 |
| 2024-05-28 | 5.54 | 5.50 | -0.06 | -1.08 | 38672.00 | 2128.90 | 0.54 |
| 2024-05-27 | 5.53 | 5.56 | -0.09 | -1.59 | 61389.40 | 3399.72 | 0.86 |
| 2024-05-24 | 5.52 | 5.65 | 0.14 | 2.54 | 101085.30 | 5735.37 | 1.41 |
| 2024-05-23 | 5.62 | 5.51 | -0.11 | -1.96 | 52799.10 | 2919.91 | 0.74 |
| 2024-05-22 | 5.54 | 5.62 | 0.08 | 1.44 | 53293.00 | 2990.37 | 0.74 |
| 2024-05-21 | 5.54 | 5.54 | -0.03 | -0.54 | 45253.00 | 2519.45 | 0.63 |
| 2024-05-20 | 5.60 | 5.57 | -0.18 | -3.13 | 117478.00 | 6541.38 | 1.64 |
| 2024-05-17 | 5.79 | 5.75 | -0.03 | -0.52 | 34917.00 | 2004.58 | 0.49 |
| 2024-05-16 | 5.76 | 5.78 | 0.02 | 0.35 | 37904.29 | 2197.92 | 0.53 |
| 2024-05-15 | 5.77 | 5.76 | -0.02 | -0.35 | 32657.29 | 1885.92 | 0.46 |
| 2024-05-14 | 5.69 | 5.78 | 0.10 | 1.76 | 41096.29 | 2364.01 | 0.57 |
| 2024-05-13 | 5.72 | 5.68 | -0.11 | -1.90 | 44082.31 | 2512.20 | 0.62 |
| 2024-05-10 | 5.80 | 5.79 | 0.00 | 0.00 | 42529.00 | 2461.66 | 0.59 |
| 2024-05-09 | 5.75 | 5.79 | 0.04 | 0.70 | 44694.00 | 2590.60 | 0.62 |
日K线
周K线
月K线
