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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.19 | 4.30 | 4.15 | 4.28 | +2.39% | 0.56 | 1.63% |
| 2025-05-23 | 4.30 | 4.31 | 4.16 | 4.18 | -2.78% | 0.74 | 2.17% |
| 2025-05-22 | 4.34 | 4.50 | 4.29 | 4.30 | -1.37% | 0.83 | 2.34% |
| 2025-05-21 | 4.38 | 4.40 | 4.31 | 4.36 | -0.68% | 0.35 | 0.98% |
| 2025-05-20 | 4.31 | 4.39 | 4.28 | 4.39 | +1.85% | 0.47 | 1.34% |
| 2025-05-19 | 4.27 | 4.34 | 4.23 | 4.31 | +1.65% | 0.43 | 1.25% |
| 2025-05-16 | 4.24 | 4.26 | 4.21 | 4.24 | -0.23% | 0.34 | 1.00% |
| 2025-05-15 | 4.30 | 4.32 | 4.25 | 4.25 | -1.39% | 0.34 | 1.00% |
| 2025-05-14 | 4.29 | 4.34 | 4.24 | 4.31 | 0.00% | 0.42 | 1.20% |
| 2025-05-13 | 4.35 | 4.39 | 4.29 | 4.31 | -0.23% | 0.41 | 1.17% |
| 2025-05-12 | 4.34 | 4.35 | 4.28 | 4.32 | +0.23% | 0.37 | 1.07% |
| 2025-05-09 | 4.40 | 4.42 | 4.29 | 4.31 | -2.04% | 0.49 | 1.41% |
| 2025-05-08 | 4.38 | 4.44 | 4.34 | 4.40 | +0.46% | 0.97 | 2.71% |
| 2025-05-07 | 4.37 | 4.65 | 4.33 | 4.38 | +0.92% | 1.41 | 3.93% |
| 2025-05-06 | 4.18 | 4.35 | 4.18 | 4.34 | +4.57% | 0.70 | 2.01% |