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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.92 | 3.93 | 3.72 | 3.76 | -5.05% | 0.58 | 1.89% |
| 2026-03-20 | 4.11 | 4.14 | 3.95 | 3.96 | -3.41% | 0.42 | 1.28% |
| 2026-03-19 | 4.17 | 4.20 | 4.08 | 4.10 | -1.91% | 0.39 | 1.18% |
| 2026-03-18 | 4.20 | 4.21 | 4.13 | 4.18 | -0.48% | 0.30 | 0.90% |
| 2026-03-17 | 4.26 | 4.30 | 4.18 | 4.20 | -1.18% | 0.38 | 1.10% |
| 2026-03-16 | 4.20 | 4.28 | 4.20 | 4.25 | +0.95% | 0.31 | 0.91% |
| 2026-03-13 | 4.22 | 4.29 | 4.20 | 4.21 | -0.47% | 0.33 | 0.97% |
| 2026-03-12 | 4.27 | 4.31 | 4.23 | 4.23 | -1.17% | 0.38 | 1.10% |
| 2026-03-11 | 4.30 | 4.31 | 4.24 | 4.28 | -0.47% | 0.32 | 0.94% |
| 2026-03-10 | 4.30 | 4.32 | 4.28 | 4.30 | +0.70% | 0.31 | 0.88% |
| 2026-03-09 | 4.29 | 4.29 | 4.20 | 4.27 | -0.70% | 0.49 | 1.44% |
| 2026-03-06 | 4.20 | 4.30 | 4.19 | 4.30 | +2.38% | 0.45 | 1.32% |
| 2026-03-05 | 4.20 | 4.26 | 4.18 | 4.20 | +1.20% | 0.42 | 1.23% |
| 2026-03-04 | 4.17 | 4.21 | 4.11 | 4.15 | -1.19% | 0.48 | 1.43% |
| 2026-03-03 | 4.33 | 4.35 | 4.19 | 4.20 | -2.33% | 0.61 | 1.78% |
| 2026-03-02 | 4.40 | 4.42 | 4.27 | 4.30 | -3.15% | 0.56 | 1.60% |
| 2026-02-27 | 4.47 | 4.48 | 4.42 | 4.44 | -0.89% | 0.33 | 0.93% |
| 2026-02-26 | 4.53 | 4.56 | 4.45 | 4.48 | -1.32% | 0.44 | 1.20% |
| 2026-02-25 | 4.52 | 4.59 | 4.51 | 4.54 | +0.67% | 0.50 | 1.36% |
| 2026-02-24 | 4.49 | 4.54 | 4.48 | 4.51 | +0.67% | 0.36 | 0.98% |