证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

北巴传媒(600386)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 14.90 15.15 14.35 15.12 77128 1140263 0.22 1.48%
2009-11-24 16.01 16.29 14.60 14.90 113672 1771597 -1.06 -6.64%
2009-11-23 15.71 15.98 15.61 15.96 45801 723455 0.12 0.76%
2009-11-20 15.50 15.99 15.22 15.84 46622 732747 0.23 1.47%
2009-11-19 14.85 15.70 14.85 15.61 53941 827303 0.65 4.34%
2009-11-18 14.83 14.99 14.65 14.96 31838 472852 0.01 0.07%
2009-11-17 15.24 15.26 14.89 14.95 35665 535897 -0.30 -1.97%
2009-11-16 15.05 15.46 14.86 15.25 49951 757843 0.27 1.80%
2009-11-13 14.63 15.00 14.50 14.98 43266 640418 0.18 1.22%
2009-11-12 14.60 14.87 14.34 14.80 61694 899610 0.25 1.72%
2009-11-11 14.38 14.60 14.13 14.55 29400 422325 0.11 0.76%
2009-11-10 14.16 14.49 13.90 14.44 46622 665415 0.31 2.19%
2009-11-09 14.21 14.50 13.96 14.13 41199 583583 -0.07 -0.49%
2009-11-06 14.55 14.60 14.16 14.20 45060 648308 -0.27 -1.87%
2009-11-05 14.10 14.60 14.07 14.47 55932 801884 0.41 2.92%
2009-11-04 14.00 14.65 13.90 14.06 67644 961682 0.08 0.57%
2009-11-03 13.70 14.16 13.60 13.98 57135 791568 0.37 2.72%
2009-11-02 12.80 13.70 12.80 13.61 42971 574021 0.38 2.87%
2009-10-30 13.36 13.86 13.20 13.23 34346 463733 -0.02 -0.15%
2009-10-29 13.40 13.50 13.13 13.25 33917 449564 -0.40 -2.93%
2009-10-28 13.63 13.88 13.24 13.65 40459 548096 0.02 0.15%
2009-10-27 13.48 13.97 13.13 13.63 84681 1150706 0.13 0.96%
2009-10-26 13.78 13.78 13.32 13.50 63376 854929 -0.32 -2.31%
2009-10-23 13.10 14.30 12.94 13.82 134445 1856878 0.82 6.31%
2009-10-22 12.60 13.25 12.57 13.00 49892 647159 0.23 1.80%
2009-10-21 13.06 13.29 12.70 12.77 43384 564078 -0.29 -2.22%
2009-10-20 13.09 13.20 12.75 13.06 39303 509101 0.00 0.00%
2009-10-19 12.80 13.09 12.70 13.06 44442 575368 0.17 1.32%
2009-10-16 13.10 13.20 12.70 12.89 52107 670315 -0.15 -1.15%
2009-10-15 12.49 13.05 12.39 13.04 62587 798353 0.65 5.25%
2009-10-14 12.12 12.69 12.12 12.39 37434 466842 0.04 0.32%
2009-10-13 12.15 12.40 11.85 12.35 19896 240676 0.15 1.23%
2009-10-12 12.06 12.30 12.02 12.20 21462 261037 0.14 1.16%
2009-10-09 11.84 12.08 11.66 12.06 24640 294209 0.40 3.43%
2009-09-30 12.41 12.49 11.62 11.66 40069 479000 -0.63 -5.13%
2009-09-29 12.16 12.59 11.72 12.29 59840 730712 -0.31 -2.46%
2009-09-28 13.34 13.53 12.57 12.60 72126 947934 -0.65 -4.91%
2009-09-25 12.40 13.45 12.40 13.25 108542 1425316 0.72 5.75%
2009-09-24 12.93 12.93 12.28 12.53 46578 586117 -0.45 -3.47%
2009-09-23 12.60 13.08 12.32 12.98 84277 1078276 0.25 1.96%
2009-09-22 12.37 13.23 12.15 12.73 130133 1681627 0.38 3.08%
2009-09-21 12.00 12.49 11.85 12.35 42900 522533 0.28 2.32%
2009-09-18 12.73 12.90 11.88 12.07 57876 722924 -0.65 -5.11%
2009-09-17 12.34 12.88 12.30 12.72 60194 763916 0.37 3.00%
2009-09-16 12.45 12.50 12.00 12.35 36296 445120 -0.08 -0.64%
2009-09-15 12.48 12.75 12.22 12.43 44958 562516 -0.05 -0.40%
2009-09-14 12.35 12.70 12.30 12.48 47649 597639 0.14 1.14%
2009-09-11 11.76 12.36 11.30 12.34 42506 513938 0.59 5.02%
2009-09-10 12.18 12.18 11.73 11.75 21282 253591 -0.35 -2.89%
2009-09-09 12.15 12.36 11.94 12.10 34036 412236 -0.10 -0.82%
2009-09-08 12.09 12.39 11.90 12.20 32195 393910 0.08 0.66%
2009-09-07 12.00 12.30 11.83 12.12 37831 458159 0.11 0.92%
2009-09-04 11.65 12.02 11.52 12.01 28423 336065 0.30 2.56%
2009-09-03 11.20 11.83 11.20 11.71 26600 305936 0.46 4.09%
2009-09-02 11.15 11.37 11.05 11.25 16824 188737 0.02 0.18%
2009-09-01 11.41 11.78 10.96 11.23 33267 381923 -0.44 -3.77%
2009-08-31 11.85 12.12 11.32 11.67 39291 457626 -0.47 -3.87%
2009-08-28 12.20 12.38 11.77 12.14 45176 546049 -0.08 -0.66%
2009-08-27 12.59 12.88 12.00 12.22 82190 1022305 -0.17 -1.37%
N 2009-08-26 10.90 12.39 10.90 12.39 79928 960068 1.13 10.04%
2009-08-25 11.04 11.63 10.52 11.26 61633 686728 0.17 1.53%
2009-08-24 10.94 11.10 10.79 11.09 23569 258782 0.05 0.45%
2009-08-21 10.58 11.20 10.46 11.04 27382 297298 0.46 4.35%
2009-08-20 10.19 10.60 10.19 10.58 20695 215303 0.38 3.73%
2009-08-19 10.72 10.91 10.02 10.20 27918 294651 -0.59 -5.47%
N 2009-08-18 10.70 10.95 10.58 10.79 30717 331424 -0.02 -0.18%
N 2009-08-17 11.61 11.96 10.68 10.81 54686 614124 -0.99 -8.39%
N 2009-08-14 12.21 12.79 11.80 11.80 34354 415276 -0.47 -3.83%
N 2009-08-13 12.44 12.66 12.01 12.27 27966 343985 -0.16 -1.29%
N 2009-08-12 12.76 13.03 12.40 12.43 66545 854591 -0.32 -2.51%
2009-08-11 12.62 12.92 12.59 12.75 29080 371686 0.18 1.43%
2009-08-10 12.49 12.58 12.30 12.57 37177 462077 0.24 1.95%
2009-08-07 12.80 12.92 12.20 12.33 51890 654213 -0.57 -4.42%
2009-08-06 13.12 13.22 12.76 12.90 67783 878510 -0.26 -1.98%
2009-08-05 12.84 13.30 12.68 13.16 125889 1646566 0.32 2.49%
2009-08-04 12.75 12.85 12.44 12.84 69268 876328 0.03 0.23%
2009-08-03 12.71 12.94 12.53 12.81 90230 1147963 0.17 1.34%
N 2009-07-31 12.11 12.75 12.00 12.64 122101 1526304 0.68 5.69%
N 2009-07-30 11.86 12.15 11.63 11.96 36643 436200 0.09 0.76%
2009-07-29 12.56 12.62 11.50 11.87 76153 930694 -0.73 -5.79%
2009-07-28 12.40 12.63 12.20 12.60 78373 973280 0.21 1.70%
2009-07-27 12.30 12.58 12.23 12.39 91105 1128369 0.11 0.90%
2009-07-24 12.50 12.58 12.14 12.28 81867 1011006 -0.17 -1.36%
2009-07-23 12.88 13.03 12.31 12.45 66355 834903 -0.40 -3.11%
2009-07-22 12.50 12.95 12.49 12.85 52923 671992 0.34 2.72%
2009-07-21 13.21 13.28 12.46 12.51 81593 1046830 -0.71 -5.37%
N 2009-07-20 13.20 13.37 13.03 13.22 77071 1014072 -0.02 -0.15%
N 2009-07-17 13.49 13.82 13.12 13.24 162283 2178080 0.32 2.48%
2009-07-16 12.60 13.10 12.60 12.92 121445 1566141 0.46 3.69%
2009-07-15 12.10 12.64 12.05 12.46 81724 1011369 0.38 3.15%
N 2009-07-14 12.22 12.29 11.92 12.08 63245 760460 0.19 1.60%
N 2009-07-13 12.01 12.24 11.82 11.89 51339 616534 -0.19 -1.57%
2009-07-10 11.85 12.20 11.77 12.08 65995 793608 0.29 2.46%
2009-07-09 11.50 11.86 11.50 11.79 50026 585446 0.29 2.52%
2009-07-08 11.42 11.62 11.40 11.50 33278 383158 -0.02 -0.17%
2009-07-07 11.28 11.73 11.17 11.52 79076 906912 0.27 2.40%
2009-07-06 11.21 11.39 11.14 11.25 50480 567096 0.07 0.63%
2009-07-03 11.20 11.23 11.00 11.18 40036 445079 -0.05 -0.45%
2009-07-02 11.28 11.35 11.10 11.23 52588 588634 0.01 0.09%
2009-07-01 11.28 11.38 11.18 11.22 37426 421091 -0.14 -1.23%
2009-06-30 11.41 11.52 11.32 11.36 17644 200972 -0.08 -0.70%
2009-06-29 11.60 11.60 11.39 11.44 22508 257738 -0.15 -1.29%
2009-06-26 11.41 11.62 11.31 11.59 33746 388024 0.14 1.22%
2009-06-25 11.52 11.55 11.28 11.45 33656 383468 0.03 0.26%
2009-06-24 11.32 11.44 11.25 11.42 23553 267232 0.12 1.06%
2009-06-23 11.52 11.67 11.25 11.30 38811 442223 -0.40 -3.42%
2009-06-22 11.78 11.97 11.65 11.70 25530 302046 -0.04 -0.34%
2009-06-19 11.73 11.75 11.41 11.74 24939 288595 0.09 0.77%
2009-06-18 11.66 11.88 11.60 11.65 19644 229877 0.03 0.26%
2009-06-17 11.44 11.65 11.34 11.62 16394 188743 0.13 1.13%
2009-06-16 11.65 11.69 11.30 11.49 19640 224983 -0.10 -0.86%
2009-06-12 12.02 12.10 11.49 11.59 24289 284676 -0.49 -4.06%
2009-06-11 11.80 12.29 11.70 12.08 39188 475022 0.19 1.60%
2009-06-10 11.70 12.02 11.56 11.89 28330 335108 0.16 1.36%
2009-06-09 12.06 12.12 11.55 11.73 41426 483888 -0.33 -2.74%
2009-06-08 12.00 12.25 11.88 12.06 23267 281137 0.05 0.42%
2009-06-05 12.24 12.35 12.00 12.01 26639 321407 -0.28 -2.28%
2009-06-04 12.10 12.48 12.05 12.29 31768 390919 0.16 1.32%
2009-06-03 12.20 12.30 12.00 12.13 29449 356136 -0.08 -0.66%
2009-06-02 12.25 12.30 12.10 12.21 22489 273551 0.01 0.08%
2009-06-01 12.07 12.27 12.00 12.20 27697 335612 0.06 0.49%
N 2009-05-27 12.45 12.55 11.96 12.14 37980 460778 -0.27 -2.18%
2009-05-26 12.72 12.88 12.40 12.41 41136 521659 -0.32 -2.51%