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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.20 | 22.09 | 21.11 | 21.53 | +0.61% | 1.48 | 2.85% |
| 2025-08-19 | 20.01 | 21.40 | 19.99 | 21.40 | +7.00% | 1.36 | 2.72% |
| 2025-08-18 | 20.03 | 20.28 | 19.89 | 20.00 | +0.60% | 0.54 | 1.13% |
| 2025-08-15 | 19.88 | 19.98 | 19.80 | 19.88 | -0.10% | 0.44 | 0.92% |
| 2025-08-14 | 20.20 | 20.30 | 19.90 | 19.90 | -1.53% | 0.50 | 1.04% |
| 2025-08-13 | 20.65 | 20.70 | 20.02 | 20.21 | -2.13% | 0.73 | 1.50% |
| 2025-08-12 | 20.80 | 21.17 | 20.09 | 20.65 | -0.86% | 1.22 | 2.46% |
| 2025-08-11 | 20.70 | 20.90 | 20.40 | 20.83 | +1.46% | 0.62 | 1.25% |
| 2025-08-08 | 20.61 | 20.67 | 20.23 | 20.53 | -0.34% | 0.61 | 1.25% |
| 2025-08-07 | 19.56 | 20.98 | 19.47 | 20.60 | +5.32% | 1.73 | 3.55% |
| 2025-08-06 | 19.80 | 19.84 | 19.47 | 19.56 | -1.21% | 0.49 | 1.04% |
| 2025-08-05 | 19.83 | 20.01 | 19.63 | 19.80 | -0.15% | 0.52 | 1.10% |
| 2025-08-04 | 19.25 | 19.90 | 19.16 | 19.83 | +3.01% | 1.10 | 2.33% |
| 2025-08-01 | 18.68 | 19.63 | 18.66 | 19.25 | +3.00% | 1.00 | 2.19% |
| 2025-07-31 | 18.95 | 19.00 | 18.63 | 18.69 | -1.48% | 0.51 | 1.13% |
| 2025-07-30 | 18.63 | 19.05 | 18.62 | 18.97 | +1.50% | 0.71 | 1.57% |
| 2025-07-29 | 18.87 | 18.94 | 18.43 | 18.69 | -1.01% | 0.45 | 1.01% |
| 2025-07-28 | 18.94 | 18.95 | 18.74 | 18.88 | 0.00% | 0.28 | 0.61% |
| 2025-07-25 | 18.85 | 19.07 | 18.76 | 18.88 | +0.43% | 0.49 | 1.09% |
| 2025-07-24 | 18.60 | 18.81 | 18.56 | 18.80 | +1.02% | 0.32 | 0.72% |