北京文化（000802）历史行情
以下为北京文化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.910 | 3.850 | 3.930 | 3.810 | -0.060 | -1.535% | 3,363.63万 | 1.30亿 | 4.701% |
| 2026-10-01 | 3.910 | 3.850 | 3.930 | 3.810 | -0.060 | -1.535% | 3,363.63万 | 1.30亿 | 4.701% |
| 2026-09-30 | 3.910 | 3.850 | 3.930 | 3.810 | -0.060 | -1.535% | 33.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.780 | 3.910 | 3.930 | 3.780 | 0.120 | 3.166% | 59.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.910 | 3.790 | 3.960 | 3.740 | -0.120 | -3.069% | 62.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.920 | 3.910 | 4.030 | 3.860 | 0.020 | 0.514% | 6,860.21万 | 2.69亿 | 9.587% |
| 2026-09-24 | 3.920 | 3.910 | 4.030 | 3.860 | 0.020 | 0.514% | 68.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.060 | 3.890 | 4.060 | 3.870 | -0.190 | -4.657% | 66.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.060 | 4.080 | 4.130 | 4.010 | 0.030 | 0.741% | 54.04万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.950 | 4.050 | 4.090 | 3.910 | 0.120 | 3.053% | 60.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.970 | 3.930 | 4.000 | 3.900 | 0.000 | 0.000% | 37.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.930 | 3.930 | 3.970 | 3.890 | -0.010 | -0.254% | 32.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.910 | 3.940 | 3.960 | 3.830 | 0.030 | 0.767% | 34.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.130 | 3.910 | 4.150 | 3.900 | -0.190 | -4.634% | 59.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.090 | 4.100 | 4.160 | 4.070 | -0.030 | -0.726% | 33.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.110 | 4.130 | 4.140 | 4.010 | -0.020 | -0.482% | 49.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.210 | 4.150 | 4.230 | 4.120 | -0.100 | -2.353% | 41.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.300 | 4.250 | 4.320 | 4.130 | -0.070 | -1.620% | 69.80万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.190 | 4.320 | 4.340 | 4.160 | 0.130 | 3.103% | 97.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.120 | 4.190 | 4.210 | 4.100 | 0.020 | 0.480% | 82.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.980 | 4.170 | 4.300 | 3.970 | 0.120 | 2.963% | 152.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.100 | 4.050 | 4.380 | 4.040 | -0.040 | -0.978% | 149.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.230 | 4.090 | 4.250 | 4.080 | -0.180 | -4.215% | 104.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.060 | 4.270 | 4.270 | 4.040 | 0.210 | 5.172% | 161.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.930 | 4.060 | 4.130 | 3.900 | 0.090 | 2.267% | 141.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.950 | 3.970 | 4.060 | 3.940 | 0.020 | 0.506% | 91.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.950 | 3.950 | 4.010 | 3.920 | -0.020 | -0.504% | 78.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.880 | 3.970 | 3.980 | 3.870 | 0.070 | 1.795% | 86.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.800 | 3.900 | 3.940 | 3.790 | 0.070 | 1.828% | 91.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.980 | 3.830 | 4.000 | 3.800 | -0.160 | -4.010% | 107.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.080 | 3.990 | 4.090 | 3.980 | -0.140 | -3.390% | 107.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.060 | 4.130 | 4.330 | 3.960 | -0.230 | -5.275% | 221.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.440 | 4.360 | 4.580 | 4.360 | -0.480 | -9.917% | 104.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.100 | 4.840 | 5.330 | 4.800 | -0.490 | -9.193% | 335.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.330 | 5.330 | 5.330 | -0.590 | -9.966% | 20.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.200 | 5.920 | 6.490 | 5.710 | -0.340 | -5.431% | 325.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.260 | 6.260 | 6.260 | 6.150 | 0.570 | 10.018% | 136.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.690 | 5.690 | 5.690 | 5.560 | 0.520 | 10.058% | 116.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.170 | 5.170 | 5.170 | 5.170 | 0.470 | 10.000% | 49.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.700 | 4.700 | 4.700 | 4.500 | 0.430 | 10.070% | 102.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.160 | 4.270 | 4.290 | 4.010 | 0.000 | 0.000% | 100.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.660 | 4.270 | 4.710 | 4.260 | -0.010 | -0.234% | 150.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.280 | 4.280 | 4.350 | 4.220 | 0.050 | 1.182% | 42.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.230 | 4.230 | 4.250 | 4.070 | 0.110 | 2.670% | 54.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.870 | 4.120 | 4.150 | 3.870 | 0.240 | 6.186% | 90.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.740 | 3.880 | 3.980 | 3.720 | 0.030 | 0.779% | 63.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.910 | 3.850 | 4.100 | 3.780 | -0.220 | -5.405% | 91.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.830 | 4.070 | 4.160 | 3.820 | 0.290 | 7.672% | 109.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.790 | 3.780 | 3.960 | 3.750 | -0.160 | -4.061% | 55.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.810 | 3.940 | 4.050 | 3.720 | 0.220 | 5.914% | 69.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.690 | 3.720 | 3.820 | 3.650 | -0.010 | -0.268% | 40.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.650 | 3.730 | 3.730 | 3.520 | 0.050 | 1.359% | 36.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.680 | 3.680 | 3.810 | 3.580 | 0.080 | 2.222% | 55.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.540 | 3.600 | 3.680 | 3.380 | 0.020 | 0.559% | 41.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.590 | 3.580 | 3.740 | 3.510 | -0.020 | -0.556% | 40.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.830 | 3.600 | 3.850 | 3.550 | -0.220 | -5.759% | 40.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.740 | 3.820 | 3.940 | 3.670 | 0.120 | 3.243% | 42.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.550 | 3.700 | 3.800 | 3.520 | 0.140 | 3.933% | 36.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.440 | 3.560 | 3.560 | 3.370 | 0.110 | 3.188% | 36.18万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.800 | 3.450 | 3.860 | 3.440 | -0.370 | -9.686% | 48.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.730 | 3.820 | 3.990 | 3.700 | 0.080 | 2.139% | 51.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.590 | 3.740 | 3.760 | 3.530 | 0.150 | 4.178% | 36.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.590 | 3.590 | 3.630 | 3.530 | -0.050 | -1.374% | 20.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.580 | 3.640 | 3.690 | 3.510 | 0.030 | 0.831% | 26.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.580 | 3.610 | 3.670 | 3.550 | 0.000 | 0.000% | 22.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.660 | 3.610 | 3.700 | 3.530 | -0.040 | -1.096% | 24.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.650 | 3.650 | 3.800 | 3.640 | -0.020 | -0.545% | 33.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.460 | 3.670 | 3.700 | 3.410 | 0.190 | 5.460% | 39.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.520 | 3.480 | 3.680 | 3.430 | 0.000 | 0.000% | 29.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.440 | 3.480 | 3.550 | 3.390 | -0.030 | -0.855% | 26.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.670 | 3.510 | 3.680 | 3.450 | -0.190 | -5.135% | 39.96万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.680 | 3.700 | 3.770 | 3.610 | -0.010 | -0.270% | 27.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.990 | 3.710 | 4.010 | 3.670 | -0.300 | -7.481% | 43.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.970 | 4.010 | 4.110 | 3.950 | -0.010 | -0.249% | 33.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.050 | 4.020 | 4.090 | 3.890 | -0.090 | -2.190% | 34.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.030 | 4.110 | 4.140 | 3.900 | 0.080 | 1.985% | 34.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.080 | 4.030 | 4.120 | 3.980 | -0.100 | -2.421% | 38.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.410 | 4.130 | 4.410 | 4.030 | -0.290 | -6.561% | 53.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.310 | 4.420 | 4.630 | 4.310 | -0.030 | -0.674% | 41.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.350 | 4.450 | 4.650 | 4.220 | 0.100 | 2.299% | 60.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.850 | 4.350 | 4.950 | 4.350 | -0.480 | -9.938% | 61.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.700 | 4.830 | 4.940 | 4.610 | 0.100 | 2.114% | 53.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.700 | 4.730 | 4.930 | 4.590 | 0.150 | 3.275% | 60.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.800 | 4.580 | 5.000 | 4.520 | -0.290 | -5.955% | 51.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.880 | 4.870 | 4.920 | 4.640 | 0.050 | 1.037% | 77.44万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.820 | 4.820 | 5.420 | 4.590 | -0.110 | -2.231% | 120.73万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.010 | 4.930 | 5.100 | 4.770 | -0.370 | -6.981% | 75.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.180 | 5.300 | 5.320 | 5.030 | 0.130 | 2.515% | 47.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.080 | 5.170 | 5.340 | 5.050 | 0.100 | 1.972% | 51.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.100 | 5.070 | 5.140 | 4.990 | -0.020 | -0.393% | 41.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.100 | 5.090 | 5.250 | 5.010 | 0.000 | 0.000% | 30.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.100 | 5.090 | 5.180 | 5.000 | 0.030 | 0.593% | 34.87万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.040 | 5.060 | 5.170 | 4.960 | -0.010 | -0.197% | 27.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.990 | 5.070 | 5.210 | 4.960 | 0.100 | 2.012% | 39.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.050 | 4.970 | 5.090 | 4.900 | -0.030 | -0.600% | 31.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.290 | 5.000 | 5.480 | 4.920 | -0.160 | -3.101% | 62.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.150 | 5.160 | 5.320 | 5.090 | -0.030 | -0.578% | 44.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.260 | 5.190 | 5.500 | 5.140 | -0.050 | -0.954% | 44.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.300 | 5.240 | 5.310 | 5.020 | 0.080 | 1.550% | 36.97万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.000 | 5.160 | 5.230 | 5.000 | 0.140 | 2.789% | 40.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.220 | 5.020 | 5.300 | 5.010 | -0.260 | -4.924% | 58.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.920 | 5.280 | 5.380 | 4.890 | 0.390 | 7.975% | 109.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.960 | 4.890 | 5.100 | 4.820 | -0.040 | -0.811% | 31.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.820 | 4.930 | 5.030 | 4.820 | 0.030 | 0.612% | 47.33万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.950 | 4.900 | 5.140 | 4.830 | 0.050 | 1.031% | 66.12万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.910 | 4.850 | 5.060 | 4.810 | 0.110 | 2.321% | 101.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.310 | 4.740 | 4.740 | 4.290 | 0.430 | 9.977% | 93.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.280 | 4.310 | 4.330 | 4.250 | 0.020 | 0.466% | 17.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.320 | 4.290 | 4.380 | 4.260 | -0.010 | -0.233% | 22.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.210 | 4.300 | 4.350 | 4.210 | 0.000 | 0.000% | 27.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.090 | 4.300 | 4.300 | 4.090 | 0.220 | 5.392% | 38.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.080 | 4.080 | 4.110 | 4.000 | -0.060 | -1.449% | 25.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.170 | 4.140 | 4.240 | 4.080 | -0.100 | -2.358% | 30.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.530 | 4.240 | 4.700 | 4.150 | -0.220 | -4.933% | 75.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.350 | 4.460 | 4.460 | 4.350 | 0.410 | 10.123% | 32.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.980 | 4.050 | 4.130 | 3.970 | 0.090 | 2.273% | 14.27万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.930 | 3.960 | 4.000 | 3.890 | 0.010 | 0.253% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.880 | 3.950 | 3.970 | 3.870 | 0.100 | 2.597% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.920 | 3.850 | 3.920 | 3.840 | -0.070 | -1.786% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.930 | 3.920 | 3.940 | 3.860 | 0.020 | 0.513% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.940 | 3.900 | 3.940 | 3.880 | -0.040 | -1.015% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.930 | 3.940 | 3.980 | 3.920 | 0.040 | 1.026% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.950 | 3.900 | 3.980 | 3.890 | -0.080 | -2.010% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.910 | 3.980 | 3.980 | 3.910 | 0.100 | 2.577% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.790 | 3.880 | 3.880 | 3.760 | 0.000 | 0.000% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.910 | 3.780 | 3.910 | 3.760 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.960 | 3.880 | 3.970 | 3.860 | 0.000 | 0.000% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.020 | 3.980 | 4.030 | 3.940 | 0.000 | 0.000% | 10.05万 | 0.00亿 | 0.000% |