巴比食品 sh.605338
20.39
-1.88%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.78 | 20.98 | 20.36 | 20.39 | -1.88% | 0.29 | 0.59% |
| 2026-05-22 | 21.19 | 21.24 | 20.66 | 20.78 | -0.95% | 0.34 | 0.68% |
| 2026-05-21 | 21.37 | 21.65 | 20.98 | 20.98 | -1.87% | 0.48 | 0.94% |
| 2026-05-20 | 21.66 | 22.02 | 21.23 | 21.38 | -2.06% | 0.37 | 0.71% |
| 2026-05-19 | 22.00 | 22.02 | 21.36 | 21.83 | -1.76% | 0.67 | 1.29% |
| 2026-05-18 | 23.10 | 23.43 | 22.68 | 23.42 | +1.08% | 0.79 | 1.42% |
| 2026-05-15 | 23.15 | 23.29 | 22.85 | 23.17 | +0.09% | 0.48 | 0.87% |
| 2026-05-14 | 23.30 | 23.54 | 22.98 | 23.15 | -0.73% | 0.51 | 0.92% |
| 2026-05-13 | 23.19 | 24.09 | 23.11 | 23.32 | +0.87% | 1.03 | 1.82% |
| 2026-05-12 | 23.15 | 23.35 | 22.70 | 23.12 | -0.13% | 0.64 | 1.16% |
| 2026-05-11 | 23.05 | 23.27 | 22.85 | 23.15 | +0.56% | 0.49 | 0.89% |
| 2026-05-08 | 22.70 | 23.12 | 22.66 | 23.02 | +0.44% | 0.54 | 0.98% |
| 2026-05-07 | 22.92 | 23.12 | 22.78 | 22.92 | -0.13% | 0.37 | 0.67% |
| 2026-05-06 | 23.19 | 23.25 | 22.79 | 22.95 | -1.08% | 0.61 | 1.11% |
| 2026-04-30 | 23.23 | 23.35 | 23.00 | 23.20 | -1.11% | 0.69 | 1.24% |
| 2026-04-29 | 23.33 | 23.62 | 23.08 | 23.46 | +0.47% | 0.43 | 0.76% |
| 2026-04-28 | 23.45 | 23.58 | 23.13 | 23.35 | -0.85% | 0.36 | 0.65% |
| 2026-04-27 | 23.30 | 23.68 | 23.01 | 23.55 | +1.20% | 0.52 | 0.92% |
| 2026-04-24 | 23.55 | 23.61 | 23.08 | 23.27 | -1.40% | 0.43 | 0.78% |
| 2026-04-23 | 24.15 | 24.20 | 23.30 | 23.60 | -2.96% | 0.77 | 1.37% |