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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.07 | 4.11 | 4.01 | 4.05 | -0.49% | 0.34 | 1.05% |
| 2026-04-20 | 4.00 | 4.09 | 3.96 | 4.07 | +1.50% | 0.42 | 1.28% |
| 2026-04-17 | 4.11 | 4.11 | 3.98 | 4.01 | -2.43% | 0.43 | 1.32% |
| 2026-04-16 | 4.03 | 4.16 | 4.00 | 4.11 | +1.99% | 0.42 | 1.26% |
| 2026-04-15 | 4.11 | 4.12 | 4.00 | 4.03 | -1.71% | 0.35 | 1.08% |
| 2026-04-14 | 4.14 | 4.19 | 4.07 | 4.10 | -0.49% | 0.44 | 1.31% |
| 2026-04-13 | 4.01 | 4.13 | 3.99 | 4.12 | +1.98% | 0.44 | 1.34% |
| 2026-04-10 | 4.03 | 4.08 | 4.00 | 4.04 | +0.75% | 0.34 | 1.05% |
| 2026-04-09 | 4.09 | 4.10 | 4.00 | 4.01 | -1.96% | 0.32 | 0.97% |
| 2026-04-08 | 4.05 | 4.10 | 4.04 | 4.09 | +2.25% | 0.29 | 0.87% |
| 2026-04-07 | 3.88 | 4.01 | 3.86 | 4.00 | +2.83% | 0.35 | 1.11% |
| 2026-04-03 | 4.03 | 4.05 | 3.86 | 3.89 | -3.47% | 0.31 | 0.97% |
| 2026-04-02 | 4.08 | 4.10 | 4.00 | 4.03 | -1.23% | 0.29 | 0.89% |
| 2026-04-01 | 4.17 | 4.17 | 4.04 | 4.08 | -0.24% | 0.41 | 1.26% |
| 2026-03-31 | 4.12 | 4.19 | 4.08 | 4.09 | -0.73% | 0.28 | 0.83% |
| 2026-03-30 | 4.06 | 4.18 | 4.01 | 4.12 | +1.48% | 0.50 | 1.52% |
| 2026-03-27 | 3.94 | 4.07 | 3.94 | 4.06 | +1.75% | 0.29 | 0.89% |
| 2026-03-26 | 4.03 | 4.10 | 3.97 | 3.99 | -0.99% | 0.35 | 1.07% |
| 2026-03-25 | 3.98 | 4.06 | 3.94 | 4.03 | +1.51% | 0.37 | 1.14% |
| 2026-03-24 | 3.86 | 3.97 | 3.79 | 3.97 | +5.59% | 0.60 | 1.90% |