北巴传媒（600386）历史行情
以下为北巴传媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.570 | 3.540 | 3.580 | 3.530 | -0.010 | -0.282% | 687.25万 | 0.24亿 | 0.852% |
| 2026-10-05 | 3.570 | 3.540 | 3.580 | 3.530 | -0.010 | -0.282% | 687.25万 | 0.24亿 | 0.852% |
| 2026-10-02 | 3.570 | 3.540 | 3.580 | 3.530 | -0.010 | -0.282% | 687.25万 | 0.24亿 | 0.852% |
| 2026-10-01 | 3.570 | 3.540 | 3.580 | 3.530 | -0.010 | -0.282% | 687.25万 | 0.24亿 | 0.852% |
| 2026-09-30 | 3.570 | 3.540 | 3.580 | 3.530 | -0.010 | -0.282% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.520 | 3.550 | 3.600 | 3.470 | 0.030 | 0.852% | 9.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.510 | 3.520 | 3.700 | 3.450 | 0.010 | 0.285% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.500 | 3.510 | 3.560 | 3.490 | 0.020 | 0.573% | 834.47万 | 0.29亿 | 1.035% |
| 2026-09-24 | 3.500 | 3.510 | 3.560 | 3.490 | 0.020 | 0.573% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.580 | 3.490 | 3.580 | 3.480 | -0.100 | -2.786% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.600 | 3.590 | 3.620 | 3.530 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.490 | 3.590 | 3.600 | 3.470 | 0.110 | 3.161% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.560 | 3.480 | 3.580 | 3.480 | -0.060 | -1.695% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.430 | 3.540 | 3.570 | 3.390 | 0.080 | 2.312% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.450 | 3.460 | 3.480 | 3.350 | 0.010 | 0.290% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.560 | 3.450 | 3.600 | 3.430 | -0.120 | -3.361% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.530 | 3.570 | 3.610 | 3.510 | 0.020 | 0.563% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.610 | 3.550 | 3.610 | 3.500 | -0.060 | -1.662% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.660 | 3.610 | 3.670 | 3.600 | -0.050 | -1.366% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.670 | 3.660 | 3.680 | 3.620 | 0.000 | 0.000% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.590 | 3.660 | 3.710 | 3.580 | 0.070 | 1.950% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.560 | 3.590 | 3.640 | 3.550 | 0.030 | 0.843% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.550 | 3.560 | 3.600 | 3.530 | 0.030 | 0.850% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.560 | 3.530 | 3.630 | 3.500 | -0.020 | -0.563% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.590 | 3.550 | 3.590 | 3.520 | -0.040 | -1.114% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.490 | 3.590 | 3.600 | 3.490 | 0.080 | 2.279% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.440 | 3.510 | 3.510 | 3.430 | 0.030 | 0.862% | 8.30万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.450 | 3.480 | 3.490 | 3.400 | 0.040 | 1.163% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.470 | 3.440 | 3.480 | 3.410 | -0.050 | -1.433% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.440 | 3.490 | 3.520 | 3.430 | 0.030 | 0.867% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.350 | 3.460 | 3.470 | 3.330 | 0.110 | 3.284% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.380 | 3.350 | 3.400 | 3.310 | -0.030 | -0.888% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.390 | 3.380 | 3.400 | 3.300 | 0.000 | 0.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.300 | 3.380 | 3.390 | 3.300 | 0.090 | 2.736% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.370 | 3.290 | 3.380 | 3.270 | -0.080 | -2.374% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.390 | 3.370 | 3.400 | 3.340 | -0.020 | -0.590% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.380 | 3.390 | 3.420 | 3.310 | 0.020 | 0.593% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.390 | 3.370 | 3.420 | 3.340 | -0.030 | -0.882% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.420 | 3.400 | 3.490 | 3.360 | -0.020 | -0.585% | 11.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.390 | 3.420 | 3.420 | 3.360 | 0.040 | 1.183% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.390 | 3.380 | 3.410 | 3.340 | 0.000 | 0.000% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.280 | 3.380 | 3.390 | 3.270 | 0.090 | 2.736% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.310 | 3.290 | 3.310 | 3.210 | -0.030 | -0.904% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.320 | 3.320 | 3.340 | 3.270 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.360 | 3.320 | 3.360 | 3.280 | -0.020 | -0.599% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.360 | 3.340 | 3.390 | 3.300 | -0.020 | -0.595% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.280 | 3.360 | 3.360 | 3.250 | 0.100 | 3.067% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.200 | 3.260 | 3.270 | 3.200 | 0.060 | 1.875% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.170 | 3.200 | 3.270 | 3.170 | 0.010 | 0.313% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.110 | 3.190 | 3.190 | 3.090 | 0.080 | 2.572% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.110 | 3.110 | 3.160 | 3.050 | -0.010 | -0.321% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.040 | 3.120 | 3.130 | 3.020 | 0.090 | 2.970% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.140 | 3.030 | 3.150 | 3.030 | -0.110 | -3.503% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.010 | 3.140 | 3.140 | 3.000 | 0.120 | 3.974% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.060 | 3.020 | 3.120 | 3.000 | -0.080 | -2.581% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.170 | 3.100 | 3.190 | 3.000 | -0.070 | -2.208% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.240 | 3.170 | 3.310 | 3.100 | -0.060 | -1.858% | 14.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.320 | 3.230 | 3.390 | 3.210 | -0.090 | -2.711% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.280 | 3.320 | 3.340 | 3.230 | 0.040 | 1.220% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.180 | 3.280 | 3.290 | 3.160 | 0.070 | 2.181% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.170 | 3.210 | 3.240 | 3.140 | 0.010 | 0.312% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.230 | 3.200 | 3.260 | 3.150 | -0.050 | -1.538% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.160 | 3.250 | 3.300 | 3.100 | 0.090 | 2.848% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.150 | 3.160 | 3.200 | 3.100 | -0.010 | -0.315% | 6.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.170 | 3.170 | 3.180 | 3.070 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.240 | 3.170 | 3.250 | 3.120 | -0.070 | -2.160% | 5.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.280 | 3.240 | 3.300 | 3.210 | -0.040 | -1.220% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.230 | 3.280 | 3.290 | 3.180 | 0.080 | 2.500% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.240 | 3.200 | 3.300 | 3.180 | -0.010 | -0.312% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.150 | 3.210 | 3.270 | 3.090 | 0.090 | 2.885% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.150 | 3.120 | 3.180 | 3.070 | -0.040 | -1.266% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.170 | 3.160 | 3.170 | 3.020 | -0.030 | -0.940% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.200 | 3.190 | 3.220 | 3.100 | -0.030 | -0.932% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.300 | 3.220 | 3.310 | 3.180 | -0.080 | -2.424% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.390 | 3.300 | 3.400 | 3.250 | -0.090 | -2.655% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.320 | 3.390 | 3.440 | 3.300 | 0.050 | 1.497% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.330 | 3.340 | 3.340 | 3.200 | 0.010 | 0.300% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.340 | 3.330 | 3.350 | 3.240 | -0.010 | -0.299% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.420 | 3.340 | 3.440 | 3.310 | -0.110 | -3.188% | 8.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.480 | 3.450 | 3.480 | 3.350 | -0.030 | -0.862% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.550 | 3.480 | 3.590 | 3.420 | -0.020 | -0.571% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.460 | 3.500 | 3.550 | 3.400 | 0.050 | 1.449% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.510 | 3.450 | 3.530 | 3.380 | -0.070 | -1.989% | 9.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.530 | 3.520 | 3.550 | 3.450 | -0.020 | -0.565% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.560 | 3.540 | 3.590 | 3.460 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.580 | 3.540 | 3.660 | 3.450 | -0.090 | -2.479% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.570 | 3.630 | 3.670 | 3.530 | 0.060 | 1.681% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.630 | 3.570 | 3.690 | 3.520 | -0.080 | -2.192% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.720 | 3.650 | 3.750 | 3.620 | -0.080 | -2.145% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.830 | 3.730 | 3.870 | 3.680 | -0.110 | -2.865% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.640 | 3.840 | 3.860 | 3.610 | 0.180 | 4.918% | 12.78万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.740 | 3.660 | 3.760 | 3.630 | -0.080 | -2.139% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.700 | 3.740 | 3.810 | 3.680 | 0.010 | 0.268% | 9.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.830 | 3.730 | 3.830 | 3.690 | -0.100 | -2.611% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.920 | 3.830 | 3.920 | 3.790 | -0.100 | -2.545% | 15.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.940 | 3.930 | 3.970 | 3.880 | -0.010 | -0.254% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.950 | 3.940 | 3.970 | 3.830 | 0.030 | 0.767% | 16.43万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.130 | 3.910 | 4.200 | 3.900 | -0.260 | -6.235% | 22.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.260 | 4.170 | 4.270 | 4.100 | -0.060 | -1.418% | 21.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.200 | 4.230 | 4.280 | 4.200 | 0.000 | 0.000% | 25.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.320 | 4.230 | 4.320 | 4.180 | -0.130 | -2.982% | 46.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.960 | 4.360 | 4.360 | 3.960 | 0.400 | 10.101% | 51.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.030 | 3.960 | 4.050 | 3.930 | -0.070 | -1.737% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.970 | 4.030 | 4.050 | 3.960 | 0.050 | 1.256% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.100 | 3.980 | 4.100 | 3.960 | -0.120 | -2.927% | 10.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.130 | 4.100 | 4.150 | 4.050 | -0.030 | -0.726% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.110 | 4.130 | 4.170 | 4.080 | 0.030 | 0.732% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.180 | 4.100 | 4.180 | 4.090 | -0.070 | -1.679% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.190 | 4.170 | 4.210 | 4.140 | 0.020 | 0.482% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.150 | 4.150 | 4.230 | 4.120 | 0.000 | 0.000% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.050 | 4.150 | 4.190 | 4.040 | 0.100 | 2.469% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.050 | 4.050 | 4.120 | 4.000 | -0.020 | -0.491% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.050 | 4.070 | 4.110 | 3.970 | 0.000 | 0.000% | 11.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.000 | 4.070 | 4.080 | 3.970 | 0.060 | 1.496% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.050 | 4.010 | 4.060 | 3.960 | -0.050 | -1.232% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.080 | 4.060 | 4.080 | 3.990 | 0.010 | 0.247% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.070 | 4.050 | 4.110 | 4.010 | -0.020 | -0.491% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.000 | 4.070 | 4.090 | 3.960 | 0.060 | 1.496% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.110 | 4.010 | 4.110 | 3.980 | -0.100 | -2.433% | 10.68万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.030 | 4.110 | 4.160 | 4.000 | 0.080 | 1.985% | 10.16万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.110 | 4.030 | 4.120 | 4.000 | -0.070 | -1.707% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.140 | 4.100 | 4.190 | 4.070 | -0.020 | -0.485% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.010 | 4.120 | 4.130 | 3.990 | 0.080 | 1.980% | 10.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.030 | 4.040 | 4.080 | 4.000 | 0.030 | 0.748% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.090 | 4.010 | 4.100 | 4.000 | -0.080 | -1.956% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.050 | 4.090 | 4.100 | 4.040 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.880 | 4.000 | 4.010 | 3.860 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.030 | 3.890 | 4.050 | 3.860 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.080 | 4.030 | 4.100 | 4.000 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.170 | 4.080 | 4.170 | 4.040 | 0.000 | 0.000% | 10.16万 | 0.00亿 | 0.000% |