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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.81 | 18.90 | 18.61 | 18.61 | -1.06% | 0.41 | 0.91% |
| 2025-07-22 | 18.64 | 18.81 | 18.52 | 18.81 | +0.59% | 0.53 | 1.19% |
| 2025-07-21 | 18.78 | 18.82 | 18.41 | 18.70 | -0.43% | 0.84 | 1.89% |
| 2025-07-18 | 18.80 | 18.95 | 18.60 | 18.78 | -0.11% | 0.55 | 1.23% |
| 2025-07-17 | 19.05 | 19.22 | 18.70 | 18.80 | -1.05% | 0.65 | 1.44% |
| 2025-07-16 | 18.88 | 19.05 | 18.74 | 19.00 | +0.42% | 0.24 | 0.52% |
| 2025-07-15 | 19.30 | 19.43 | 18.70 | 18.92 | -2.82% | 0.43 | 0.95% |
| 2025-07-14 | 19.30 | 19.49 | 19.15 | 19.47 | +0.67% | 0.37 | 0.81% |
| 2025-07-11 | 19.71 | 19.71 | 18.99 | 19.34 | -1.78% | 0.53 | 1.16% |
| 2025-07-10 | 19.62 | 19.80 | 19.38 | 19.69 | -0.15% | 0.60 | 1.29% |
| 2025-07-09 | 19.16 | 20.52 | 19.05 | 19.72 | +3.25% | 1.75 | 3.68% |
| 2025-07-08 | 18.84 | 19.19 | 18.83 | 19.10 | +1.38% | 0.40 | 0.88% |
| 2025-07-07 | 18.78 | 18.92 | 18.63 | 18.84 | +0.91% | 0.22 | 0.49% |
| 2025-07-04 | 18.87 | 19.05 | 18.60 | 18.67 | -1.53% | 0.40 | 0.88% |
| 2025-07-03 | 18.67 | 18.99 | 18.56 | 18.96 | +1.94% | 0.41 | 0.90% |
| 2025-07-02 | 18.70 | 18.79 | 18.50 | 18.60 | -1.12% | 0.29 | 0.65% |
| 2025-07-01 | 18.71 | 18.87 | 18.62 | 18.81 | +0.32% | 0.26 | 0.59% |
| 2025-06-30 | 18.60 | 18.85 | 18.40 | 18.75 | +0.81% | 0.33 | 0.73% |
| 2025-06-27 | 18.40 | 18.77 | 18.40 | 18.60 | -2.00% | 0.51 | 1.15% |
| 2025-06-26 | 19.17 | 19.17 | 18.90 | 18.98 | -0.89% | 0.38 | 0.84% |