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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.40 | 24.38 | 23.33 | 24.32 | +3.40% | 1.22 | 2.13% |
| 2026-04-21 | 25.46 | 25.49 | 23.40 | 23.52 | -6.81% | 1.69 | 2.93% |
| 2026-04-20 | 25.27 | 25.48 | 25.03 | 25.24 | -0.08% | 0.41 | 0.68% |
| 2026-04-17 | 25.60 | 25.68 | 24.97 | 25.26 | -2.09% | 0.70 | 1.15% |
| 2026-04-16 | 25.96 | 26.20 | 25.50 | 25.80 | -0.58% | 0.92 | 1.48% |
| 2026-04-15 | 26.21 | 26.39 | 25.91 | 25.95 | -0.92% | 0.45 | 0.73% |
| 2026-04-14 | 26.60 | 26.60 | 25.97 | 26.19 | -1.80% | 0.67 | 1.07% |
| 2026-04-13 | 27.03 | 27.27 | 26.30 | 26.67 | -1.40% | 0.74 | 1.16% |
| 2026-04-10 | 26.40 | 28.01 | 26.40 | 27.05 | +3.60% | 1.46 | 2.24% |
| 2026-04-09 | 26.72 | 26.72 | 25.83 | 26.11 | -1.77% | 0.53 | 0.84% |
| 2026-04-08 | 26.20 | 26.60 | 26.11 | 26.58 | +2.07% | 0.51 | 0.81% |
| 2026-04-07 | 26.17 | 26.19 | 25.72 | 26.04 | -0.50% | 0.45 | 0.72% |
| 2026-04-03 | 26.28 | 26.50 | 25.68 | 26.17 | -0.46% | 0.44 | 0.70% |
| 2026-04-02 | 25.93 | 26.30 | 25.67 | 26.29 | +0.84% | 0.57 | 0.92% |
| 2026-04-01 | 25.65 | 26.12 | 25.28 | 26.07 | +3.66% | 0.63 | 1.02% |
| 2026-03-31 | 25.88 | 26.03 | 25.10 | 25.15 | -2.78% | 0.52 | 0.84% |
| 2026-03-30 | 25.54 | 26.21 | 25.40 | 25.87 | +0.43% | 0.49 | 0.79% |
| 2026-03-27 | 25.52 | 26.05 | 25.38 | 25.76 | +0.62% | 0.40 | 0.65% |
| 2026-03-26 | 25.46 | 25.90 | 25.40 | 25.60 | +0.43% | 0.37 | 0.60% |
| 2026-03-25 | 25.44 | 25.85 | 25.35 | 25.49 | +0.04% | 0.53 | 0.87% |