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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.01 | 5.03 | 4.76 | 4.79 | -4.01% | 0.92 | 2.36% |
| 2025-11-18 | 5.08 | 5.09 | 4.94 | 4.99 | -1.77% | 0.65 | 1.62% |
| 2025-11-17 | 5.03 | 5.08 | 5.00 | 5.08 | +1.20% | 0.52 | 1.27% |
| 2025-11-14 | 4.95 | 5.07 | 4.92 | 5.02 | +1.21% | 0.55 | 1.35% |
| 2025-11-13 | 4.95 | 4.98 | 4.92 | 4.96 | +0.20% | 0.37 | 0.94% |
| 2025-11-12 | 5.00 | 5.01 | 4.93 | 4.95 | -1.00% | 0.37 | 0.91% |
| 2025-11-11 | 5.02 | 5.03 | 4.96 | 5.00 | 0.00% | 0.43 | 1.08% |
| 2025-11-10 | 4.95 | 5.01 | 4.93 | 5.00 | +0.81% | 0.44 | 1.10% |
| 2025-11-07 | 4.97 | 5.02 | 4.93 | 4.96 | -0.80% | 0.52 | 1.29% |
| 2025-11-06 | 5.07 | 5.08 | 4.97 | 5.00 | -1.19% | 0.55 | 1.37% |
| 2025-11-05 | 4.89 | 5.09 | 4.85 | 5.06 | +2.85% | 1.01 | 2.48% |
| 2025-11-04 | 4.93 | 4.94 | 4.86 | 4.92 | -0.61% | 0.62 | 1.56% |
| 2025-11-03 | 4.87 | 4.96 | 4.85 | 4.95 | +2.06% | 0.73 | 1.83% |
| 2025-10-31 | 4.83 | 4.88 | 4.80 | 4.85 | +0.83% | 0.64 | 1.65% |
| 2025-10-30 | 4.81 | 4.88 | 4.79 | 4.81 | -0.41% | 0.52 | 1.33% |
| 2025-10-29 | 4.84 | 4.88 | 4.76 | 4.83 | -0.21% | 0.61 | 1.57% |
| 2025-10-28 | 4.80 | 4.87 | 4.76 | 4.84 | +0.83% | 0.59 | 1.51% |
| 2025-10-27 | 4.83 | 4.86 | 4.73 | 4.80 | -0.41% | 0.84 | 2.16% |
| 2025-10-24 | 4.87 | 4.92 | 4.81 | 4.82 | -1.03% | 0.77 | 1.96% |
| 2025-10-23 | 4.73 | 4.89 | 4.71 | 4.87 | +2.53% | 0.78 | 2.02% |