北京文化
sz000802 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.06
涨跌幅
-0.73%
成交量
50,891,500 股
成交额
206,955,824 元
换手率
7.11%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.08 | 4.06 | 4.13 | 3.98 | -0.73% | 50,891,500 | 206,955,824 | 7.11 |
| 2026-10-13 | 3.98 | 4.09 | 4.13 | 3.90 | +1.49% | 56,937,800 | 228,990,368 | 7.96 |
| 2026-10-12 | 4.07 | 4.03 | 4.13 | 3.98 | -0.49% | 69,814,300 | 283,021,376 | 9.76 |
| 2026-10-09 | 3.79 | 4.05 | 4.07 | 3.76 | +6.58% | 69,920,400 | 274,459,296 | 9.77 |
| 2026-10-08 | 3.83 | 3.80 | 3.89 | 3.79 | -1.30% | 29,483,000 | 112,837,592 | 4.12 |
| 2026-09-30 | 3.91 | 3.85 | 3.93 | 3.81 | -1.53% | 33,636,300 | 129,543,992 | 4.70 |
| 2026-09-29 | 3.78 | 3.91 | 3.93 | 3.78 | +3.17% | 59,414,200 | 230,459,824 | 8.30 |
| 2026-09-28 | 3.91 | 3.79 | 3.96 | 3.74 | -3.07% | 62,258,500 | 236,803,088 | 8.70 |
| 2026-09-24 | 3.92 | 3.91 | 4.03 | 3.86 | +0.51% | 68,602,000 | 268,997,152 | 9.59 |
| 2026-09-23 | 4.06 | 3.89 | 4.06 | 3.87 | -4.66% | 66,593,000 | 261,414,896 | 9.31 |
| 2026-09-22 | 4.06 | 4.08 | 4.13 | 4.01 | +0.74% | 54,041,600 | 219,720,784 | 7.55 |
| 2026-09-21 | 3.95 | 4.05 | 4.09 | 3.91 | +3.05% | 60,697,000 | 243,203,376 | 8.48 |
| 2026-09-18 | 3.97 | 3.93 | 4.00 | 3.90 | +0.00% | 37,638,400 | 148,293,328 | 5.26 |
| 2026-09-17 | 3.93 | 3.93 | 3.97 | 3.89 | -0.25% | 32,449,300 | 127,464,728 | 4.53 |
| 2026-09-16 | 3.91 | 3.94 | 3.96 | 3.83 | +0.77% | 34,305,700 | 134,336,048 | 4.79 |
| 2026-09-15 | 4.13 | 3.91 | 4.15 | 3.90 | -4.63% | 59,444,300 | 236,832,288 | 8.31 |
| 2026-09-14 | 4.09 | 4.10 | 4.16 | 4.07 | -0.73% | 33,320,200 | 136,933,920 | 4.66 |
| 2026-09-11 | 4.11 | 4.13 | 4.14 | 4.01 | -0.48% | 49,574,900 | 202,007,360 | 6.93 |
| 2026-09-10 | 4.21 | 4.15 | 4.23 | 4.12 | -2.35% | 41,416,900 | 172,055,456 | 5.79 |
| 2026-09-09 | 4.30 | 4.25 | 4.32 | 4.13 | -1.62% | 69,798,800 | 293,158,304 | 9.75 |
| 2026-09-08 | 4.19 | 4.32 | 4.34 | 4.16 | +3.10% | 97,991,900 | 419,801,056 | 13.69 |
| 2026-09-07 | 4.12 | 4.19 | 4.21 | 4.10 | +0.48% | 82,558,600 | 343,595,904 | 11.54 |
| 2026-09-04 | 3.98 | 4.17 | 4.30 | 3.97 | +2.96% | 152,946,800 | 640,273,088 | 21.37 |
| 2026-09-03 | 4.10 | 4.05 | 4.38 | 4.04 | -0.98% | 149,777,500 | 625,949,312 | 20.93 |
| 2026-09-02 | 4.23 | 4.09 | 4.25 | 4.08 | -4.22% | 104,582,200 | 432,351,200 | 14.62 |
| 2026-09-01 | 4.06 | 4.27 | 4.27 | 4.04 | +5.17% | 161,255,300 | 677,048,832 | 22.54 |
| 2026-08-31 | 3.93 | 4.06 | 4.13 | 3.90 | +2.27% | 141,821,300 | 572,260,160 | 19.82 |
| 2026-08-28 | 3.95 | 3.97 | 4.06 | 3.94 | +0.51% | 91,024,400 | 363,964,800 | 12.72 |
| 2026-08-27 | 3.95 | 3.95 | 4.01 | 3.92 | -0.50% | 78,375,600 | 309,581,728 | 10.95 |
| 2026-08-26 | 3.88 | 3.97 | 3.98 | 3.87 | +1.79% | 86,251,000 | 340,081,216 | 12.05 |
需要全历史数据与程序化访问？
查看 北京文化 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000802 获取全部历史日线。