北巴传媒(600386)股票行情
北巴传媒(600386)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.98 | 4.03 | 0.06 | 1.51% | 3.94 | 4.06 | 92206 | 3706.14 | 1.14% |
| 2026-03-24 | 3.86 | 3.97 | 0.21 | 5.59% | 3.79 | 3.97 | 152856 | 5955.19 | 1.90% |
| 2026-03-23 | 3.92 | 3.76 | -0.20 | -5.05% | 3.72 | 3.93 | 152096 | 5831.35 | 1.89% |
| 2026-03-20 | 4.11 | 3.96 | -0.14 | -3.41% | 3.95 | 4.14 | 103173 | 4160.78 | 1.28% |
| 2026-03-19 | 4.17 | 4.10 | -0.08 | -1.91% | 4.08 | 4.20 | 95309 | 3945.89 | 1.18% |
| 2026-03-18 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.21 | 72342 | 3012.65 | 0.90% |
| 2026-03-17 | 4.26 | 4.20 | -0.05 | -1.18% | 4.18 | 4.30 | 88829 | 3772.88 | 1.10% |
| 2026-03-16 | 4.20 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 73014 | 3094.76 | 0.91% |
| 2026-03-13 | 4.22 | 4.21 | -0.02 | -0.47% | 4.20 | 4.29 | 78430 | 3333.15 | 0.97% |
| 2026-03-12 | 4.27 | 4.23 | -0.05 | -1.17% | 4.23 | 4.31 | 88442 | 3775.84 | 1.10% |
| 2026-03-11 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.31 | 76031 | 3248.57 | 0.94% |
| 2026-03-10 | 4.30 | 4.30 | 0.03 | 0.70% | 4.28 | 4.32 | 71120 | 3060.24 | 0.88% |
| 2026-03-09 | 4.29 | 4.27 | -0.03 | -0.70% | 4.20 | 4.29 | 116213 | 4931.00 | 1.44% |
| 2026-03-06 | 4.20 | 4.30 | 0.10 | 2.38% | 4.19 | 4.30 | 106522 | 4525.31 | 1.32% |
| 2026-03-05 | 4.20 | 4.20 | 0.05 | 1.20% | 4.18 | 4.26 | 99256 | 4188.11 | 1.23% |
| 2026-03-04 | 4.17 | 4.15 | -0.05 | -1.19% | 4.11 | 4.21 | 115510 | 4801.68 | 1.43% |
| 2026-03-03 | 4.33 | 4.20 | -0.10 | -2.33% | 4.19 | 4.35 | 143358 | 6122.12 | 1.78% |
| 2026-03-02 | 4.40 | 4.30 | -0.14 | -3.15% | 4.27 | 4.42 | 129284 | 5611.31 | 1.60% |
| 2026-02-27 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.48 | 75043 | 3334.35 | 0.93% |
| 2026-02-26 | 4.53 | 4.48 | -0.06 | -1.32% | 4.45 | 4.56 | 97156 | 4362.40 | 1.20% |
| 2026-02-25 | 4.52 | 4.54 | 0.03 | 0.67% | 4.51 | 4.59 | 109473 | 4988.56 | 1.36% |
| 2026-02-24 | 4.49 | 4.51 | 0.03 | 0.67% | 4.48 | 4.54 | 78869 | 3557.79 | 0.98% |
| 2026-02-13 | 4.47 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 131471 | 5902.64 | 1.63% |
| 2026-02-12 | 4.57 | 4.48 | -0.09 | -1.97% | 4.42 | 4.60 | 259319 | 11631.32 | 3.22% |
| 2026-02-11 | 4.69 | 4.57 | -0.13 | -2.77% | 4.57 | 4.69 | 199468 | 9219.88 | 2.47% |
| 2026-02-10 | 4.66 | 4.70 | 0.04 | 0.86% | 4.62 | 4.75 | 215830 | 10148.80 | 2.68% |
| 2026-02-09 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 107156 | 4970.20 | 1.33% |
| 2026-02-06 | 4.65 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 101440 | 4705.18 | 1.26% |
| 2026-02-05 | 4.67 | 4.66 | -0.01 | -0.21% | 4.62 | 4.70 | 96991 | 4517.16 | 1.20% |
| 2026-02-04 | 4.56 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 140063 | 6488.32 | 1.74% |
| 2026-02-03 | 4.60 | 4.58 | 0.02 | 0.44% | 4.57 | 4.68 | 109134 | 5031.47 | 1.35% |
| 2026-02-02 | 4.56 | 4.56 | -0.01 | -0.22% | 4.53 | 4.63 | 125962 | 5784.33 | 1.56% |
| 2026-01-30 | 4.56 | 4.57 | 0.00 | 0.00% | 4.51 | 4.64 | 117178 | 5346.78 | 1.45% |
| 2026-01-29 | 4.58 | 4.57 | -0.02 | -0.44% | 4.53 | 4.66 | 102777 | 4724.27 | 1.27% |
| 2026-01-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.52 | 4.62 | 109863 | 5016.32 | 1.36% |
| 2026-01-27 | 4.63 | 4.57 | -0.07 | -1.51% | 4.48 | 4.63 | 109798 | 4995.64 | 1.36% |
| 2026-01-26 | 4.66 | 4.64 | -0.02 | -0.43% | 4.55 | 4.67 | 141677 | 6521.01 | 1.76% |
| 2026-01-23 | 4.60 | 4.66 | 0.06 | 1.30% | 4.56 | 4.67 | 111649 | 5144.88 | 1.38% |
| 2026-01-22 | 4.55 | 4.60 | 0.05 | 1.10% | 4.52 | 4.60 | 86243 | 3947.18 | 1.07% |
| 2026-01-21 | 4.55 | 4.55 | -0.01 | -0.22% | 4.48 | 4.57 | 89554 | 4065.84 | 1.11% |
| 2026-01-20 | 4.56 | 4.56 | -0.01 | -0.22% | 4.52 | 4.59 | 113983 | 5189.94 | 1.41% |
| 2026-01-19 | 4.54 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 91723 | 4187.30 | 1.14% |
| 2026-01-16 | 4.58 | 4.55 | -0.03 | -0.66% | 4.49 | 4.61 | 105990 | 4810.56 | 1.31% |
| 2026-01-15 | 4.62 | 4.58 | -0.02 | -0.43% | 4.54 | 4.76 | 175139 | 8142.88 | 2.17% |
| 2026-01-14 | 4.52 | 4.60 | 0.09 | 2.00% | 4.51 | 4.63 | 186889 | 8553.71 | 2.32% |
| 2026-01-13 | 4.58 | 4.51 | -0.08 | -1.74% | 4.50 | 4.61 | 139927 | 6364.27 | 1.74% |
| 2026-01-12 | 4.47 | 4.59 | 0.12 | 2.68% | 4.47 | 4.59 | 145947 | 6634.15 | 1.81% |
| 2026-01-09 | 4.42 | 4.47 | 0.04 | 0.90% | 4.40 | 4.47 | 104696 | 4652.30 | 1.30% |
| 2026-01-08 | 4.38 | 4.43 | 0.06 | 1.37% | 4.36 | 4.44 | 78168 | 3447.32 | 0.97% |
| 2026-01-07 | 4.45 | 4.37 | -0.07 | -1.58% | 4.37 | 4.45 | 91368 | 4022.28 | 1.13% |
| 2026-01-06 | 4.38 | 4.44 | 0.06 | 1.37% | 4.38 | 4.46 | 127246 | 5638.41 | 1.58% |
| 2026-01-05 | 4.39 | 4.38 | -0.01 | -0.23% | 4.33 | 4.41 | 121182 | 5302.51 | 1.50% |
| 2025-12-31 | 4.39 | 4.39 | 0.00 | 0.00% | 4.29 | 4.44 | 100707 | 4375.72 | 1.25% |
| 2025-12-30 | 4.35 | 4.39 | 0.04 | 0.92% | 4.31 | 4.45 | 105363 | 4616.60 | 1.31% |
| 2025-12-29 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.38 | 78297 | 3395.67 | 0.97% |
| 2025-12-26 | 4.36 | 4.36 | 0.00 | 0.00% | 4.31 | 4.39 | 83116 | 3627.64 | 1.03% |
| 2025-12-25 | 4.35 | 4.36 | -0.01 | -0.23% | 4.33 | 4.38 | 58885 | 2562.85 | 0.73% |
| 2025-12-24 | 4.38 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 77713 | 3391.71 | 0.96% |
| 2025-12-23 | 4.40 | 4.34 | -0.06 | -1.36% | 4.31 | 4.41 | 69737 | 3032.40 | 0.86% |
| 2025-12-22 | 4.48 | 4.40 | -0.06 | -1.35% | 4.38 | 4.48 | 71644 | 3161.42 | 0.89% |
| 2025-12-19 | 4.36 | 4.46 | 0.12 | 2.76% | 4.32 | 4.47 | 92583 | 4082.00 | 1.15% |
| 2025-12-18 | 4.24 | 4.34 | 0.09 | 2.12% | 4.23 | 4.36 | 104770 | 4526.64 | 1.30% |
| 2025-12-17 | 4.30 | 4.25 | -0.05 | -1.16% | 4.18 | 4.32 | 121093 | 5136.66 | 1.50% |
| 2025-12-16 | 4.37 | 4.30 | -0.05 | -1.15% | 4.29 | 4.40 | 77202 | 3338.70 | 0.96% |
| 2025-12-15 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.36 | 85927 | 3721.49 | 1.07% |
| 2025-12-12 | 4.39 | 4.30 | -0.07 | -1.60% | 4.28 | 4.41 | 138588 | 6012.50 | 1.72% |
| 2025-12-11 | 4.60 | 4.37 | -0.21 | -4.59% | 4.37 | 4.60 | 149699 | 6659.41 | 1.86% |
| 2025-12-10 | 4.64 | 4.58 | -0.05 | -1.08% | 4.53 | 4.65 | 116667 | 5345.51 | 1.45% |
| 2025-12-09 | 4.64 | 4.63 | -0.04 | -0.86% | 4.57 | 4.68 | 83154 | 3849.51 | 1.03% |
| 2025-12-08 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.72 | 76909 | 3593.20 | 0.95% |
| 2025-12-05 | 4.63 | 4.69 | 0.07 | 1.52% | 4.56 | 4.69 | 87220 | 4047.12 | 1.08% |
| 2025-12-04 | 4.66 | 4.62 | -0.07 | -1.49% | 4.58 | 4.69 | 97490 | 4507.99 | 1.21% |
| 2025-12-03 | 4.75 | 4.69 | -0.09 | -1.88% | 4.65 | 4.79 | 150142 | 7063.71 | 1.86% |
| 2025-12-02 | 4.67 | 4.78 | 0.14 | 3.02% | 4.59 | 4.85 | 257836 | 12261.35 | 3.20% |
| 2025-12-01 | 4.65 | 4.64 | -0.01 | -0.22% | 4.64 | 4.73 | 114667 | 5369.29 | 1.42% |
| 2025-11-28 | 4.57 | 4.65 | 0.08 | 1.75% | 4.53 | 4.65 | 112392 | 5176.98 | 1.39% |
| 2025-11-27 | 4.57 | 4.57 | 0.04 | 0.88% | 4.51 | 4.64 | 115499 | 5290.07 | 1.43% |
| 2025-11-26 | 4.54 | 4.53 | 0.00 | 0.00% | 4.51 | 4.62 | 101850 | 4637.85 | 1.26% |
| 2025-11-25 | 4.52 | 4.53 | 0.03 | 0.67% | 4.49 | 4.57 | 92053 | 4182.00 | 1.14% |
| 2025-11-24 | 4.54 | 4.50 | 0.00 | 0.00% | 4.46 | 4.60 | 145231 | 6552.52 | 1.80% |
上证大盘股票行情在线 K线走势图
北巴传媒(600386)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
