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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.93 | 19.34 | 18.93 | 19.08 | +0.79% | 0.91 | 2.00% |
| 2025-05-26 | 18.88 | 19.19 | 18.66 | 18.93 | +0.42% | 0.67 | 1.47% |
| 2025-05-23 | 19.52 | 19.60 | 18.79 | 18.85 | -3.68% | 1.09 | 2.39% |
| 2025-05-22 | 20.31 | 20.40 | 19.53 | 19.57 | -2.10% | 1.08 | 2.28% |
| 2025-05-21 | 20.21 | 20.50 | 19.72 | 19.99 | -1.62% | 1.93 | 4.02% |
| 2025-05-20 | 19.50 | 21.00 | 19.50 | 20.32 | +3.20% | 3.80 | 7.80% |
| 2025-05-19 | 18.30 | 19.69 | 18.30 | 19.69 | +10.00% | 2.14 | 4.58% |
| 2025-05-16 | 17.62 | 17.94 | 17.47 | 17.90 | +1.02% | 0.61 | 1.43% |
| 2025-05-15 | 17.60 | 17.93 | 17.43 | 17.72 | +0.74% | 0.69 | 1.62% |
| 2025-05-14 | 18.01 | 18.01 | 17.43 | 17.59 | -2.33% | 0.80 | 1.91% |
| 2025-05-13 | 17.81 | 18.21 | 17.64 | 18.01 | +1.13% | 1.11 | 2.47% |
| 2025-05-12 | 17.88 | 18.02 | 17.67 | 17.81 | -0.11% | 0.63 | 1.43% |
| 2025-05-09 | 17.79 | 18.22 | 17.71 | 17.83 | +0.54% | 0.84 | 1.87% |
| 2025-05-08 | 17.81 | 17.83 | 17.56 | 17.73 | +0.38% | 0.57 | 1.28% |
| 2025-05-07 | 17.60 | 17.82 | 17.46 | 17.67 | +1.15% | 0.83 | 1.88% |
| 2025-05-06 | 17.52 | 17.52 | 17.17 | 17.46 | +1.11% | 0.71 | 1.63% |