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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.83 | 19.43 | 18.77 | 19.15 | +1.81% | 0.68 | 1.47% |
| 2025-06-24 | 18.83 | 19.10 | 18.78 | 18.81 | -0.11% | 0.54 | 1.19% |
| 2025-06-23 | 18.65 | 18.90 | 18.40 | 18.83 | +0.43% | 0.38 | 0.84% |
| 2025-06-20 | 18.62 | 18.88 | 18.60 | 18.75 | +0.21% | 0.26 | 0.57% |
| 2025-06-19 | 18.90 | 19.48 | 18.50 | 18.71 | -0.48% | 1.07 | 2.34% |
| 2025-06-18 | 18.94 | 19.01 | 18.63 | 18.80 | -1.16% | 0.28 | 0.63% |
| 2025-06-17 | 19.21 | 19.32 | 18.88 | 19.02 | -0.99% | 0.39 | 0.87% |
| 2025-06-16 | 19.39 | 19.39 | 19.00 | 19.21 | -0.57% | 0.39 | 0.86% |
| 2025-06-13 | 19.89 | 19.89 | 19.19 | 19.32 | -3.16% | 0.55 | 1.18% |
| 2025-06-12 | 19.80 | 19.99 | 19.61 | 19.95 | +0.40% | 0.61 | 1.29% |
| 2025-06-11 | 19.80 | 19.99 | 19.70 | 19.87 | +0.25% | 0.49 | 1.03% |
| 2025-06-10 | 20.00 | 20.02 | 19.53 | 19.82 | -1.69% | 0.77 | 1.63% |
| 2025-06-09 | 20.67 | 20.95 | 20.01 | 20.16 | +0.70% | 1.15 | 2.38% |
| 2025-06-06 | 19.91 | 20.44 | 19.71 | 20.02 | +0.60% | 1.30 | 2.70% |
| 2025-06-05 | 20.39 | 20.63 | 19.79 | 19.90 | -2.64% | 1.28 | 2.68% |
| 2025-06-04 | 20.02 | 20.60 | 19.81 | 20.44 | +1.84% | 1.13 | 2.33% |
| 2025-06-03 | 19.35 | 20.45 | 18.99 | 20.07 | +2.98% | 1.28 | 2.69% |
| 2025-05-30 | 19.57 | 19.96 | 19.25 | 19.49 | -0.31% | 1.01 | 2.15% |
| 2025-05-29 | 19.44 | 19.68 | 19.10 | 19.55 | -0.26% | 0.93 | 1.99% |
| 2025-05-28 | 19.05 | 19.77 | 18.91 | 19.60 | +2.73% | 1.47 | 3.17% |