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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.30 | 4.32 | 4.18 | 4.25 | -1.16% | 0.51 | 1.50% |
| 2025-12-16 | 4.37 | 4.40 | 4.29 | 4.30 | -1.15% | 0.33 | 0.96% |
| 2025-12-15 | 4.30 | 4.36 | 4.27 | 4.35 | +1.16% | 0.37 | 1.07% |
| 2025-12-12 | 4.39 | 4.41 | 4.28 | 4.30 | -1.60% | 0.60 | 1.72% |
| 2025-12-11 | 4.60 | 4.60 | 4.37 | 4.37 | -4.59% | 0.67 | 1.86% |
| 2025-12-10 | 4.64 | 4.65 | 4.53 | 4.58 | -1.08% | 0.53 | 1.45% |
| 2025-12-09 | 4.64 | 4.68 | 4.57 | 4.63 | -0.86% | 0.38 | 1.03% |
| 2025-12-08 | 4.70 | 4.72 | 4.64 | 4.67 | -0.43% | 0.36 | 0.95% |
| 2025-12-05 | 4.63 | 4.69 | 4.56 | 4.69 | +1.52% | 0.40 | 1.08% |
| 2025-12-04 | 4.66 | 4.69 | 4.58 | 4.62 | -1.49% | 0.45 | 1.21% |
| 2025-12-03 | 4.75 | 4.79 | 4.65 | 4.69 | -1.88% | 0.71 | 1.86% |
| 2025-12-02 | 4.67 | 4.85 | 4.59 | 4.78 | +3.02% | 1.23 | 3.20% |
| 2025-12-01 | 4.65 | 4.73 | 4.64 | 4.64 | -0.22% | 0.54 | 1.42% |
| 2025-11-28 | 4.57 | 4.65 | 4.53 | 4.65 | +1.75% | 0.52 | 1.39% |
| 2025-11-27 | 4.57 | 4.64 | 4.51 | 4.57 | +0.88% | 0.53 | 1.43% |
| 2025-11-26 | 4.54 | 4.62 | 4.51 | 4.53 | 0.00% | 0.46 | 1.26% |
| 2025-11-25 | 4.52 | 4.57 | 4.49 | 4.53 | +0.67% | 0.42 | 1.14% |
| 2025-11-24 | 4.54 | 4.60 | 4.46 | 4.50 | 0.00% | 0.66 | 1.80% |
| 2025-11-21 | 4.78 | 4.82 | 4.49 | 4.50 | -5.66% | 0.99 | 2.67% |
| 2025-11-20 | 4.82 | 4.84 | 4.73 | 4.77 | -0.42% | 0.61 | 1.58% |