北巴传媒
sh600386 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.58
涨跌幅
-2.19%
成交量
10,861,000 股
成交额
39,284,768 元
换手率
1.35%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.66 | 3.58 | 3.67 | 3.57 | -2.19% | 10,861,000 | 39,284,768 | 1.35 |
| 2026-10-13 | 3.56 | 3.66 | 3.68 | 3.50 | +1.95% | 14,388,600 | 51,920,424 | 1.78 |
| 2026-10-12 | 3.59 | 3.59 | 3.66 | 3.54 | +0.00% | 10,760,000 | 38,726,232 | 1.33 |
| 2026-10-09 | 3.50 | 3.59 | 3.61 | 3.44 | +1.99% | 8,688,100 | 30,580,448 | 1.08 |
| 2026-10-08 | 3.54 | 3.52 | 3.60 | 3.48 | -0.56% | 6,502,300 | 23,029,048 | 0.81 |
| 2026-09-30 | 3.57 | 3.54 | 3.58 | 3.53 | -0.28% | 6,872,500 | 24,414,308 | 0.85 |
| 2026-09-29 | 3.52 | 3.55 | 3.60 | 3.47 | +0.85% | 9,397,700 | 33,427,570 | 1.17 |
| 2026-09-28 | 3.51 | 3.52 | 3.70 | 3.45 | +0.28% | 10,417,300 | 36,588,232 | 1.29 |
| 2026-09-24 | 3.50 | 3.51 | 3.56 | 3.49 | +0.57% | 8,344,700 | 29,357,298 | 1.03 |
| 2026-09-23 | 3.58 | 3.49 | 3.58 | 3.48 | -2.79% | 7,441,800 | 26,216,948 | 0.92 |
| 2026-09-22 | 3.60 | 3.59 | 3.62 | 3.53 | +0.00% | 7,543,800 | 26,971,172 | 0.94 |
| 2026-09-21 | 3.49 | 3.59 | 3.60 | 3.47 | +3.16% | 8,924,200 | 31,689,652 | 1.11 |
| 2026-09-18 | 3.56 | 3.48 | 3.58 | 3.48 | -1.69% | 7,994,800 | 28,170,970 | 0.99 |
| 2026-09-17 | 3.43 | 3.54 | 3.57 | 3.39 | +2.31% | 10,735,400 | 37,567,056 | 1.33 |
| 2026-09-16 | 3.45 | 3.46 | 3.48 | 3.35 | +0.29% | 7,342,700 | 25,281,200 | 0.91 |
| 2026-09-15 | 3.56 | 3.45 | 3.60 | 3.43 | -3.36% | 8,203,600 | 28,631,058 | 1.02 |
| 2026-09-14 | 3.53 | 3.57 | 3.61 | 3.51 | +0.56% | 10,533,600 | 37,608,360 | 1.31 |
| 2026-09-11 | 3.61 | 3.55 | 3.61 | 3.50 | -1.66% | 6,396,600 | 22,614,924 | 0.79 |
| 2026-09-10 | 3.66 | 3.61 | 3.67 | 3.60 | -1.37% | 7,441,500 | 27,010,648 | 0.92 |
| 2026-09-09 | 3.67 | 3.66 | 3.68 | 3.62 | +0.00% | 6,885,900 | 25,147,108 | 0.85 |
| 2026-09-08 | 3.59 | 3.66 | 3.71 | 3.58 | +1.95% | 7,839,600 | 28,596,808 | 0.97 |
| 2026-09-07 | 3.56 | 3.59 | 3.64 | 3.55 | +0.84% | 6,660,100 | 23,891,140 | 0.83 |
| 2026-09-04 | 3.55 | 3.56 | 3.60 | 3.53 | +0.85% | 7,881,500 | 28,151,182 | 0.98 |
| 2026-09-03 | 3.56 | 3.53 | 3.63 | 3.50 | -0.56% | 9,617,400 | 34,334,284 | 1.19 |
| 2026-09-02 | 3.59 | 3.55 | 3.59 | 3.52 | -1.11% | 6,101,000 | 21,630,504 | 0.76 |
| 2026-09-01 | 3.49 | 3.59 | 3.60 | 3.49 | +2.28% | 8,307,700 | 29,666,260 | 1.03 |
| 2026-08-31 | 3.44 | 3.51 | 3.51 | 3.43 | +0.86% | 8,300,800 | 28,872,948 | 1.03 |
| 2026-08-28 | 3.45 | 3.48 | 3.49 | 3.40 | +1.16% | 7,004,900 | 24,241,560 | 0.87 |
| 2026-08-27 | 3.47 | 3.44 | 3.48 | 3.41 | -1.43% | 7,419,400 | 25,524,656 | 0.92 |
| 2026-08-26 | 3.44 | 3.49 | 3.52 | 3.43 | +0.87% | 7,336,000 | 25,591,796 | 0.91 |
需要全历史数据与程序化访问？
查看 北巴传媒 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600386 获取全部历史日线。