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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 4.78 | 4.50 | -0.27 | -5.66% | 4.49 | 4.82 | 215506 | 9939.37 | 2.67% |
| 2025-11-20 | 4.82 | 4.77 | -0.02 | -0.42% | 4.73 | 4.84 | 127345 | 6086.87 | 1.58% |
| 2025-11-19 | 5.01 | 4.79 | -0.20 | -4.01% | 4.76 | 5.03 | 190128 | 9193.44 | 2.36% |
| 2025-11-18 | 5.08 | 4.99 | -0.09 | -1.77% | 4.94 | 5.09 | 130727 | 6519.70 | 1.62% |
| 2025-11-17 | 5.03 | 5.08 | 0.06 | 1.20% | 5.00 | 5.08 | 102179 | 5153.14 | 1.27% |
| 2025-11-14 | 4.95 | 5.02 | 0.06 | 1.21% | 4.92 | 5.07 | 109213 | 5480.59 | 1.35% |
| 2025-11-13 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 4.98 | 75713 | 3747.79 | 0.94% |
| 2025-11-12 | 5.00 | 4.95 | -0.05 | -1.00% | 4.93 | 5.01 | 73619 | 3650.78 | 0.91% |
| 2025-11-11 | 5.02 | 5.00 | 0.00 | 0.00% | 4.96 | 5.03 | 86768 | 4331.79 | 1.08% |
| 2025-11-10 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 88511 | 4409.34 | 1.10% |
| 2025-11-07 | 4.97 | 4.96 | -0.04 | -0.80% | 4.93 | 5.02 | 103915 | 5163.25 | 1.29% |
| 2025-11-06 | 5.07 | 5.00 | -0.06 | -1.19% | 4.97 | 5.08 | 110707 | 5536.29 | 1.37% |
| 2025-11-05 | 4.89 | 5.06 | 0.14 | 2.85% | 4.85 | 5.09 | 200098 | 10053.70 | 2.48% |
| 2025-11-04 | 4.93 | 4.92 | -0.03 | -0.61% | 4.86 | 4.94 | 125604 | 6157.20 | 1.56% |
| 2025-11-03 | 4.87 | 4.95 | 0.10 | 2.06% | 4.85 | 4.96 | 147740 | 7272.98 | 1.83% |
| 2025-10-31 | 4.83 | 4.85 | 0.04 | 0.83% | 4.80 | 4.88 | 132935 | 6431.70 | 1.65% |
| 2025-10-30 | 4.81 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 106918 | 5164.48 | 1.33% |
| 2025-10-29 | 4.84 | 4.83 | -0.01 | -0.21% | 4.76 | 4.88 | 126335 | 6058.12 | 1.57% |
| 2025-10-28 | 4.80 | 4.84 | 0.04 | 0.83% | 4.76 | 4.87 | 121638 | 5879.43 | 1.51% |
| 2025-10-27 | 4.83 | 4.80 | -0.02 | -0.41% | 4.73 | 4.86 | 174262 | 8356.93 | 2.16% |
| 2025-10-24 | 4.87 | 4.82 | -0.05 | -1.03% | 4.81 | 4.92 | 157730 | 7673.47 | 1.96% |
| 2025-10-23 | 4.73 | 4.87 | 0.12 | 2.53% | 4.71 | 4.89 | 162980 | 7815.60 | 2.02% |
| 2025-10-22 | 4.71 | 4.75 | -0.04 | -0.84% | 4.65 | 4.79 | 177375 | 8398.02 | 2.20% |
| 2025-10-21 | 4.60 | 4.79 | 0.21 | 4.59% | 4.57 | 4.80 | 226927 | 10711.61 | 2.81% |
| 2025-10-20 | 4.55 | 4.58 | 0.07 | 1.55% | 4.53 | 4.60 | 145603 | 6660.49 | 1.81% |
| 2025-10-17 | 4.53 | 4.51 | -0.06 | -1.31% | 4.50 | 4.61 | 133663 | 6068.98 | 1.66% |
| 2025-10-16 | 4.50 | 4.57 | 0.08 | 1.78% | 4.47 | 4.62 | 250370 | 11388.10 | 3.10% |
| 2025-10-15 | 4.44 | 4.49 | 0.04 | 0.90% | 4.44 | 4.52 | 79622 | 3566.77 | 0.99% |
| 2025-10-14 | 4.48 | 4.45 | -0.01 | -0.22% | 4.43 | 4.52 | 109862 | 4919.11 | 1.36% |
| 2025-10-13 | 4.42 | 4.46 | -0.04 | -0.89% | 4.30 | 4.47 | 132950 | 5884.02 | 1.65% |
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
