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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.78 | 4.97 | 4.72 | 4.94 | +3.12% | 1.51 | 3.85% |
| 2025-07-21 | 4.74 | 4.81 | 4.72 | 4.79 | +0.84% | 0.65 | 1.70% |
| 2025-07-18 | 4.73 | 4.78 | 4.67 | 4.75 | +1.06% | 0.73 | 1.90% |
| 2025-07-17 | 4.68 | 4.73 | 4.66 | 4.70 | +0.43% | 0.39 | 1.03% |
| 2025-07-16 | 4.58 | 4.74 | 4.58 | 4.68 | +1.96% | 0.62 | 1.64% |
| 2025-07-15 | 4.68 | 4.69 | 4.52 | 4.59 | -1.92% | 0.56 | 1.51% |
| 2025-07-14 | 4.66 | 4.72 | 4.64 | 4.68 | +0.43% | 0.48 | 1.27% |
| 2025-07-11 | 4.64 | 4.67 | 4.59 | 4.66 | +0.43% | 0.53 | 1.42% |
| 2025-07-10 | 4.63 | 4.66 | 4.61 | 4.64 | +0.22% | 0.42 | 1.11% |
| 2025-07-09 | 4.65 | 4.67 | 4.61 | 4.63 | 0.00% | 0.45 | 1.20% |
| 2025-07-08 | 4.58 | 4.64 | 4.56 | 4.63 | +1.09% | 0.56 | 1.50% |
| 2025-07-07 | 4.53 | 4.59 | 4.50 | 4.58 | +1.32% | 0.37 | 1.01% |
| 2025-07-04 | 4.61 | 4.62 | 4.51 | 4.52 | -1.95% | 0.44 | 1.20% |
| 2025-07-03 | 4.56 | 4.62 | 4.56 | 4.61 | +1.09% | 0.50 | 1.36% |
| 2025-07-02 | 4.56 | 4.57 | 4.52 | 4.56 | 0.00% | 0.34 | 0.93% |
| 2025-07-01 | 4.56 | 4.58 | 4.51 | 4.56 | 0.00% | 0.39 | 1.05% |
| 2025-06-30 | 4.55 | 4.58 | 4.53 | 4.56 | 0.00% | 0.45 | 1.23% |
| 2025-06-27 | 4.52 | 4.59 | 4.52 | 4.56 | +0.88% | 0.39 | 1.05% |
| 2025-06-26 | 4.55 | 4.58 | 4.51 | 4.52 | -0.88% | 0.42 | 1.15% |
| 2025-06-25 | 4.54 | 4.56 | 4.48 | 4.56 | +0.44% | 0.61 | 1.68% |