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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.58 | 4.61 | 4.49 | 4.55 | -0.66% | 0.48 | 1.31% |
| 2026-01-15 | 4.62 | 4.76 | 4.54 | 4.58 | -0.43% | 0.81 | 2.17% |
| 2026-01-14 | 4.52 | 4.63 | 4.51 | 4.60 | +2.00% | 0.86 | 2.32% |
| 2026-01-13 | 4.58 | 4.61 | 4.50 | 4.51 | -1.74% | 0.64 | 1.74% |
| 2026-01-12 | 4.47 | 4.59 | 4.47 | 4.59 | +2.68% | 0.66 | 1.81% |
| 2026-01-09 | 4.42 | 4.47 | 4.40 | 4.47 | +0.90% | 0.47 | 1.30% |
| 2026-01-08 | 4.38 | 4.44 | 4.36 | 4.43 | +1.37% | 0.34 | 0.97% |
| 2026-01-07 | 4.45 | 4.45 | 4.37 | 4.37 | -1.58% | 0.40 | 1.13% |
| 2026-01-06 | 4.38 | 4.46 | 4.38 | 4.44 | +1.37% | 0.56 | 1.58% |
| 2026-01-05 | 4.39 | 4.41 | 4.33 | 4.38 | -0.23% | 0.53 | 1.50% |
| 2025-12-31 | 4.39 | 4.44 | 4.29 | 4.39 | 0.00% | 0.44 | 1.25% |
| 2025-12-30 | 4.35 | 4.45 | 4.31 | 4.39 | +0.92% | 0.46 | 1.31% |
| 2025-12-29 | 4.36 | 4.38 | 4.31 | 4.35 | -0.23% | 0.34 | 0.97% |
| 2025-12-26 | 4.36 | 4.39 | 4.31 | 4.36 | 0.00% | 0.36 | 1.03% |
| 2025-12-25 | 4.35 | 4.38 | 4.33 | 4.36 | -0.23% | 0.26 | 0.73% |
| 2025-12-24 | 4.38 | 4.39 | 4.32 | 4.37 | +0.69% | 0.34 | 0.96% |
| 2025-12-23 | 4.40 | 4.41 | 4.31 | 4.34 | -1.36% | 0.30 | 0.86% |
| 2025-12-22 | 4.48 | 4.48 | 4.38 | 4.40 | -1.35% | 0.32 | 0.89% |
| 2025-12-19 | 4.36 | 4.47 | 4.32 | 4.46 | +2.77% | 0.41 | 1.15% |
| 2025-12-18 | 4.24 | 4.36 | 4.23 | 4.34 | +2.12% | 0.45 | 1.30% |