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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.71 | 4.79 | 4.65 | 4.75 | -0.84% | 0.84 | 2.20% |
| 2025-10-21 | 4.60 | 4.80 | 4.57 | 4.79 | +4.59% | 1.07 | 2.81% |
| 2025-10-20 | 4.55 | 4.60 | 4.53 | 4.58 | +1.55% | 0.67 | 1.81% |
| 2025-10-17 | 4.53 | 4.61 | 4.50 | 4.51 | -1.31% | 0.61 | 1.66% |
| 2025-10-16 | 4.50 | 4.62 | 4.47 | 4.57 | +1.78% | 1.14 | 3.10% |
| 2025-10-15 | 4.44 | 4.52 | 4.44 | 4.49 | +0.90% | 0.36 | 0.99% |
| 2025-10-14 | 4.48 | 4.52 | 4.43 | 4.45 | -0.22% | 0.49 | 1.36% |
| 2025-10-13 | 4.42 | 4.47 | 4.30 | 4.46 | -0.89% | 0.59 | 1.65% |
| 2025-10-10 | 4.45 | 4.56 | 4.45 | 4.50 | +1.12% | 0.79 | 2.17% |
| 2025-10-09 | 4.49 | 4.52 | 4.42 | 4.45 | -0.67% | 0.58 | 1.62% |
| 2025-09-30 | 4.54 | 4.54 | 4.48 | 4.48 | -0.89% | 0.48 | 1.33% |
| 2025-09-29 | 4.60 | 4.61 | 4.42 | 4.52 | -1.31% | 0.73 | 2.02% |
| 2025-09-26 | 4.53 | 4.64 | 4.49 | 4.58 | +0.88% | 0.68 | 1.83% |
| 2025-09-25 | 4.62 | 4.66 | 4.52 | 4.54 | -1.94% | 0.77 | 2.09% |
| 2025-09-24 | 4.67 | 4.69 | 4.61 | 4.63 | -1.07% | 0.60 | 1.61% |
| 2025-09-23 | 4.77 | 4.77 | 4.56 | 4.68 | -1.68% | 0.95 | 2.55% |
| 2025-09-22 | 4.83 | 4.84 | 4.71 | 4.76 | -1.86% | 1.16 | 3.03% |
| 2025-09-19 | 4.93 | 5.06 | 4.78 | 4.85 | -3.39% | 2.17 | 5.55% |
| 2025-09-18 | 4.95 | 5.40 | 4.91 | 5.02 | +2.24% | 3.42 | 8.25% |
| 2025-09-17 | 4.90 | 4.94 | 4.84 | 4.91 | +0.41% | 0.65 | 1.63% |