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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.88 | 4.91 | 4.83 | 4.89 | +0.20% | 0.61 | 1.55% |
| 2025-09-15 | 4.83 | 4.88 | 4.76 | 4.88 | +1.24% | 0.71 | 1.82% |
| 2025-09-12 | 4.80 | 4.85 | 4.74 | 4.82 | +0.42% | 0.67 | 1.74% |
| 2025-09-11 | 4.78 | 4.81 | 4.73 | 4.80 | +0.21% | 0.78 | 2.02% |
| 2025-09-10 | 4.73 | 4.86 | 4.69 | 4.79 | +1.70% | 0.99 | 2.56% |
| 2025-09-09 | 4.74 | 4.74 | 4.67 | 4.71 | +0.21% | 0.51 | 1.33% |
| 2025-09-08 | 4.61 | 4.73 | 4.60 | 4.70 | +1.95% | 0.64 | 1.69% |
| 2025-09-05 | 4.56 | 4.62 | 4.47 | 4.61 | +1.54% | 0.50 | 1.35% |
| 2025-09-04 | 4.48 | 4.60 | 4.47 | 4.54 | +0.89% | 0.59 | 1.61% |
| 2025-09-03 | 4.66 | 4.67 | 4.49 | 4.50 | -3.43% | 0.50 | 1.37% |
| 2025-09-02 | 4.69 | 4.69 | 4.55 | 4.66 | -0.43% | 0.76 | 2.05% |
| 2025-09-01 | 4.66 | 4.73 | 4.62 | 4.68 | +0.43% | 0.67 | 1.77% |
| 2025-08-29 | 4.63 | 4.76 | 4.60 | 4.66 | +0.87% | 0.78 | 2.06% |
| 2025-08-28 | 4.64 | 4.70 | 4.46 | 4.62 | 0.00% | 0.63 | 1.70% |
| 2025-08-27 | 4.76 | 4.78 | 4.61 | 4.62 | -2.94% | 0.60 | 1.58% |
| 2025-08-26 | 4.72 | 4.79 | 4.67 | 4.76 | +1.49% | 0.67 | 1.74% |
| 2025-08-25 | 4.72 | 4.73 | 4.67 | 4.69 | -0.63% | 0.56 | 1.48% |
| 2025-08-22 | 4.73 | 4.75 | 4.64 | 4.72 | +0.21% | 0.54 | 1.43% |
| 2025-08-21 | 4.66 | 4.76 | 4.64 | 4.71 | +1.07% | 0.71 | 1.88% |
| 2025-08-20 | 4.60 | 4.66 | 4.58 | 4.66 | +1.08% | 0.50 | 1.34% |