北巴传媒 sh.600386
3.94
+0.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.95 | 3.97 | 3.83 | 3.94 | +0.77% | 0.64 | 2.04% |
| 2026-05-21 | 4.13 | 4.20 | 3.90 | 3.91 | -6.24% | 0.91 | 2.79% |
| 2026-05-20 | 4.26 | 4.27 | 4.10 | 4.17 | -1.42% | 0.88 | 2.62% |
| 2026-05-19 | 4.20 | 4.28 | 4.20 | 4.23 | 0.00% | 1.07 | 3.12% |
| 2026-05-18 | 4.32 | 4.32 | 4.18 | 4.23 | -2.98% | 1.97 | 5.78% |
| 2026-05-15 | 3.96 | 4.36 | 3.96 | 4.36 | +10.10% | 2.18 | 6.37% |
| 2026-05-14 | 4.03 | 4.05 | 3.93 | 3.96 | -1.74% | 0.39 | 1.22% |
| 2026-05-13 | 3.97 | 4.05 | 3.96 | 4.03 | +1.26% | 0.33 | 1.02% |
| 2026-05-12 | 4.10 | 4.10 | 3.96 | 3.98 | -2.93% | 0.44 | 1.36% |
| 2026-05-11 | 4.13 | 4.15 | 4.05 | 4.10 | -0.73% | 0.44 | 1.34% |
| 2026-05-08 | 4.11 | 4.17 | 4.08 | 4.13 | +0.73% | 0.37 | 1.13% |
| 2026-05-07 | 4.18 | 4.18 | 4.09 | 4.10 | -1.68% | 0.42 | 1.27% |
| 2026-05-06 | 4.19 | 4.21 | 4.14 | 4.17 | +0.48% | 0.46 | 1.38% |
| 2026-04-30 | 4.15 | 4.23 | 4.12 | 4.15 | 0.00% | 0.45 | 1.33% |
| 2026-04-29 | 4.05 | 4.19 | 4.04 | 4.15 | +2.47% | 0.55 | 1.63% |
| 2026-04-28 | 4.05 | 4.12 | 4.00 | 4.05 | -0.49% | 0.38 | 1.17% |
| 2026-04-27 | 4.05 | 4.11 | 3.97 | 4.07 | 0.00% | 0.46 | 1.40% |
| 2026-04-24 | 4.00 | 4.08 | 3.97 | 4.07 | +1.50% | 0.37 | 1.15% |
| 2026-04-23 | 4.05 | 4.06 | 3.96 | 4.01 | -1.23% | 0.34 | 1.06% |
| 2026-04-22 | 4.08 | 4.08 | 3.99 | 4.06 | +0.25% | 0.37 | 1.14% |