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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.46 | 4.59 | 4.46 | 4.54 | +3.64% | 0.83 | 2.26% |
| 2025-06-23 | 4.30 | 4.39 | 4.26 | 4.38 | +1.86% | 0.34 | 0.98% |
| 2025-06-20 | 4.34 | 4.38 | 4.28 | 4.30 | -0.92% | 0.34 | 0.99% |
| 2025-06-19 | 4.43 | 4.46 | 4.34 | 4.34 | -2.68% | 0.49 | 1.39% |
| 2025-06-18 | 4.58 | 4.58 | 4.41 | 4.46 | -1.76% | 0.57 | 1.59% |
| 2025-06-17 | 4.59 | 4.63 | 4.51 | 4.54 | -1.09% | 0.46 | 1.24% |
| 2025-06-16 | 4.49 | 4.66 | 4.49 | 4.59 | +1.10% | 0.52 | 1.40% |
| 2025-06-13 | 4.67 | 4.69 | 4.51 | 4.54 | -2.99% | 0.78 | 2.11% |
| 2025-06-12 | 4.68 | 4.77 | 4.65 | 4.68 | -0.85% | 0.66 | 1.75% |
| 2025-06-11 | 4.57 | 4.79 | 4.57 | 4.72 | +3.05% | 1.36 | 3.60% |
| 2025-06-10 | 4.64 | 4.65 | 4.50 | 4.58 | -1.29% | 0.75 | 2.04% |
| 2025-06-09 | 4.62 | 4.65 | 4.60 | 4.64 | +0.43% | 0.64 | 1.70% |
| 2025-06-06 | 4.64 | 4.72 | 4.56 | 4.62 | -0.22% | 0.78 | 2.09% |
| 2025-06-05 | 4.69 | 4.72 | 4.57 | 4.63 | 0.00% | 0.90 | 2.42% |
| 2025-06-04 | 4.74 | 4.82 | 4.59 | 4.63 | -2.73% | 1.86 | 4.94% |
| 2025-06-03 | 4.64 | 5.06 | 4.59 | 4.76 | +2.14% | 2.72 | 6.97% |
| 2025-05-30 | 4.61 | 4.74 | 4.51 | 4.66 | +0.65% | 1.83 | 4.89% |
| 2025-05-29 | 4.60 | 4.71 | 4.49 | 4.63 | +1.09% | 1.73 | 4.64% |
| 2025-05-28 | 4.42 | 4.84 | 4.42 | 4.58 | +4.08% | 2.32 | 6.14% |
| 2025-05-27 | 4.25 | 4.57 | 4.22 | 4.40 | +2.80% | 1.74 | 4.88% |