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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.58 | 4.62 | 4.54 | 4.61 | +1.09% | 0.42 | 1.14% |
| 2025-08-18 | 4.54 | 4.65 | 4.52 | 4.56 | +0.44% | 0.63 | 1.69% |
| 2025-08-15 | 4.55 | 4.60 | 4.52 | 4.54 | -0.22% | 0.57 | 1.57% |
| 2025-08-14 | 4.72 | 4.72 | 4.55 | 4.55 | -3.39% | 0.71 | 1.90% |
| 2025-08-13 | 4.72 | 4.74 | 4.69 | 4.71 | -0.21% | 0.34 | 0.89% |
| 2025-08-12 | 4.70 | 4.74 | 4.68 | 4.72 | +0.42% | 0.37 | 0.97% |
| 2025-08-11 | 4.66 | 4.71 | 4.65 | 4.70 | +0.86% | 0.33 | 0.86% |
| 2025-08-08 | 4.68 | 4.69 | 4.63 | 4.66 | -0.64% | 0.41 | 1.09% |
| 2025-08-07 | 4.71 | 4.73 | 4.67 | 4.69 | -0.63% | 0.38 | 1.00% |
| 2025-08-06 | 4.73 | 4.76 | 4.66 | 4.72 | 0.00% | 0.59 | 1.55% |
| 2025-08-05 | 4.68 | 4.76 | 4.66 | 4.72 | +1.28% | 0.55 | 1.45% |
| 2025-08-04 | 4.63 | 4.69 | 4.59 | 4.66 | 0.00% | 0.43 | 1.14% |
| 2025-08-01 | 4.59 | 4.67 | 4.59 | 4.66 | +0.43% | 0.60 | 1.61% |
| 2025-07-31 | 4.72 | 4.91 | 4.63 | 4.64 | -1.69% | 1.14 | 2.97% |
| 2025-07-30 | 4.73 | 4.74 | 4.67 | 4.72 | -0.21% | 0.39 | 1.03% |
| 2025-07-29 | 4.74 | 4.75 | 4.67 | 4.73 | -0.21% | 0.54 | 1.41% |
| 2025-07-28 | 4.78 | 4.80 | 4.72 | 4.74 | -0.63% | 0.59 | 1.53% |
| 2025-07-25 | 4.82 | 4.84 | 4.77 | 4.77 | -1.04% | 0.52 | 1.33% |
| 2025-07-24 | 4.76 | 4.82 | 4.75 | 4.82 | +1.26% | 0.76 | 1.97% |
| 2025-07-23 | 4.84 | 4.93 | 4.72 | 4.76 | -3.64% | 1.61 | 4.14% |