北巴传媒( 600386.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 4.16 | 4.22 | 4.11 | 4.11 | -1.20% | -1.06% | -2.42% | 12,886,500 | 53,533,000 | 64% | 4.15 | -2.74% | 4.29 | -0.23% | 4.26 | 0.31% | 4.21 | -0.59% | 0.02% | |
| 2022-06-29 | 4.36 | 4.41 | 4.15 | 4.16 | -4.81% | -2.60% | -1.82% | 18,213,100 | 77,794,000 | 81% | 4.27 | -2.31% | 4.30 | 0.63% | 4.25 | 0.64% | 4.24 | 0.05% | 0.10% | |
| 2022-06-28 | 4.25 | 4.50 | 4.22 | 4.37 | 3.07% | -0.05% | 3.19% | 27,511,600 | 120,287,000 | 122% | 4.37 | 3.68% | 4.28 | 2.52% | 4.22 | 1.52% | 4.24 | 0.38% | 0.13% | |
| 2022-06-27 | 4.31 | 4.34 | 4.17 | 4.24 | 0.24% | 0.55% | 0.50% | 15,158,100 | 63,916,000 | 63% | 4.22 | 1.15% | 4.17 | 0.80% | 4.16 | 0.02% | 4.22 | -0.64% | 0.14% | |
| 2022-06-24 | 4.20 | 4.23 | 4.12 | 4.23 | 0.71% | 1.46% | -0.38% | 16,305,200 | 67,971,000 | 54% | 4.17 | 0.65% | 4.14 | 0.10% | 4.15 | -0.48% | 4.25 | 0.00% | 0.36% | |
| 2022-06-23 | 4.04 | 4.22 | 4.01 | 4.20 | 3.96% | 1.40% | -1.08% | 22,122,100 | 91,622,000 | 68% | 4.14 | 1.12% | 4.13 | -0.51% | 4.17 | -1.35% | 4.25 | 0.12% | 0.46% | |
| 2022-06-22 | 4.16 | 4.19 | 4.03 | 4.04 | -1.46% | -1.37% | -4.74% | 14,361,500 | 58,821,000 | 45% | 4.10 | -1.37% | 4.16 | -1.10% | 4.23 | -0.40% | 4.24 | 0.33% | 0.50% |  |
| 2022-06-21 | 4.22 | 4.26 | 4.08 | 4.10 | -2.84% | -1.28% | -3.00% | 20,212,800 | 83,942,000 | 63% | 4.15 | -1.26% | 4.20 | -1.62% | 4.25 | -0.21% | 4.23 | 0.43% | 0.48% | |
| 2022-06-20 | 4.21 | 4.28 | 4.11 | 4.22 | -0.47% | 0.33% | 0.26% | 17,706,700 | 74,470,000 | 54% | 4.21 | -0.50% | 4.27 | -0.12% | 4.26 | -0.70% | 4.21 | 0.07% | 0.45% | |
| 2022-06-17 | 4.38 | 4.39 | 4.16 | 4.24 | -4.50% | 0.31% | 0.81% | 32,870,800 | 138,945,000 | 96% | 4.23 | -2.40% | 4.28 | -0.02% | 4.29 | 0.09% | 4.21 | 0.10% | 0.54% | |
| 2022-06-16 | 4.25 | 4.65 | 4.18 | 4.44 | 4.96% | 2.52% | 5.66% | 41,752,800 | 180,816,000 | 117% | 4.33 | 2.07% | 4.28 | -0.28% | 4.28 | 0.85% | 4.20 | 0.19% | 0.70% | |
| 2022-06-15 | 4.29 | 4.32 | 4.18 | 4.23 | -1.17% | -0.31% | 0.86% | 23,607,800 | 100,161,000 | 68% | 4.24 | 0.24% | 4.29 | 0.28% | 4.25 | 0.86% | 4.19 | 0.34% | 0.86% | |
| 2022-06-14 | 4.18 | 4.34 | 4.15 | 4.28 | -1.61% | 1.11% | 2.39% | 35,201,500 | 149,007,000 | 102% | 4.23 | -2.26% | 4.28 | 0.56% | 4.21 | 1.08% | 4.18 | 0.48% | 0.90% | |
| 2022-06-13 | 4.26 | 4.50 | 4.14 | 4.35 | 2.11% | 0.44% | 4.57% | 71,322,800 | 308,889,000 | 220% | 4.33 | 2.87% | 4.25 | 4.22% | 4.17 | 1.98% | 4.16 | 1.51% | 0.95% | |
| 2022-06-10 | 3.88 | 4.26 | 3.86 | 4.26 | 10.08% | 1.19% | 3.95% | 36,919,000 | 155,415,000 | 124% | 4.21 | 7.62% | 4.08 | 3.16% | 4.09 | -0.27% | 4.10 | 0.99% | 1.04% | |
| 2022-06-09 | 3.95 | 4.02 | 3.86 | 3.87 | -3.25% | -1.07% | -4.63% | 11,893,300 | 46,532,000 | 37% | 3.91 | -0.96% | 3.96 | -2.51% | 4.10 | -1.06% | 4.06 | 0.52% | 1.20% | |
| 2022-06-08 | 3.98 | 4.05 | 3.82 | 4.00 | 1.78% | 1.27% | -0.92% | 21,640,300 | 85,481,000 | 66% | 3.95 | -0.65% | 4.06 | -1.98% | 4.14 | -0.17% | 4.04 | 0.22% | 1.42% | |
| 2022-06-07 | 4.09 | 4.13 | 3.90 | 3.93 | -4.84% | -1.16% | -2.43% | 29,940,900 | 119,052,000 | 95% | 3.98 | -4.97% | 4.14 | -1.78% | 4.15 | -0.17% | 4.03 | 0.12% | 1.54% | |
| 2022-06-06 | 4.14 | 4.35 | 4.06 | 4.13 | -0.48% | -1.29% | 2.66% | 36,973,500 | 154,700,000 | 133% | 4.18 | -0.26% | 4.21 | 0.72% | 4.15 | 1.12% | 4.02 | 0.93% | 1.63% | |
| 2022-06-02 | 4.34 | 4.39 | 4.10 | 4.15 | -4.60% | -1.07% | 4.11% | 57,237,400 | 240,099,000 | 232% | 4.20 | -2.42% | 4.18 | 1.95% | 4.11 | 2.27% | 3.99 | 1.71% | 1.62% | |
| 2022-06-01 | 3.98 | 4.35 | 3.98 | 4.35 | 10.13% | 1.19% | 11.00% | 26,267,000 | 112,925,000 | 139% | 4.30 | 7.56% | 4.10 | 2.91% | 4.02 | 2.53% | 3.92 | 1.74% | 1.49% | |
| 2022-05-31 | 3.98 | 4.10 | 3.93 | 3.95 | -1.25% | -1.18% | 2.54% | 19,783,300 | 79,083,000 | 110% | 4.00 | 0.45% | 3.99 | 1.06% | 3.92 | 0.85% | 3.85 | 0.73% | 1.37% | |
| 2022-05-30 | 4.06 | 4.07 | 3.91 | 4.00 | -0.99% | 0.53% | 4.60% | 24,083,700 | 95,827,000 | 147% | 3.98 | -0.23% | 3.95 | 1.47% | 3.89 | 0.91% | 3.82 | 1.03% | 1.37% | |
| 2022-05-27 | 3.84 | 4.12 | 3.83 | 4.04 | 2.28% | 1.30% | 6.74% | 39,123,500 | 156,043,000 | 272% | 3.99 | 2.84% | 3.89 | 2.26% | 3.85 | 2.18% | 3.79 | 2.38% | 1.28% | |
| 2022-05-26 | 3.75 | 4.06 | 3.73 | 3.95 | 4.22% | 1.86% | 6.84% | 35,750,500 | 138,651,000 | 315% | 3.88 | 2.92% | 3.80 | 2.20% | 3.77 | 2.23% | 3.70 | 2.64% | 1.02% | |
| 2022-05-25 | 3.63 | 3.95 | 3.62 | 3.79 | 5.57% | 0.58% | 5.22% | 29,280,800 | 110,341,000 | 344% | 3.77 | 2.67% | 3.72 | 2.62% | 3.69 | 2.73% | 3.60 | 2.68% | 0.63% | |
| 2022-05-24 | 3.69 | 3.75 | 3.59 | 3.59 | -1.64% | -2.18% | 2.34% | 12,449,700 | 45,695,000 | 196% | 3.67 | 1.27% | 3.63 | 1.57% | 3.59 | 1.76% | 3.51 | 1.45% | 0.26% | |
| 2022-05-23 | 3.56 | 3.66 | 3.56 | 3.65 | 2.24% | 0.72% | 5.55% | 8,004,800 | 29,009,000 | 140% | 3.62 | 1.91% | 3.57 | 1.74% | 3.53 | 1.32% | 3.46 | 0.96% | -0.07% | |
| 2022-05-20 | 3.48 | 3.64 | 3.48 | 3.57 | 2.59% | 0.39% | 4.23% | 7,526,600 | 26,767,000 | 138% | 3.56 | 2.30% | 3.51 | 1.74% | 3.48 | 1.13% | 3.43 | 0.85% | -0.33% | |
| 2022-05-19 | 3.43 | 3.52 | 3.41 | 3.48 | 0.00% | 0.12% | 2.47% | 3,573,000 | 12,420,000 | 68% | 3.48 | 0.32% | 3.45 | 0.15% | 3.44 | 0.59% | 3.40 | 0.41% | -0.56% | | |
|
