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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.39 | 25.87 | 24.39 | 25.48 | +5.59% | 0.75 | 1.24% |
| 2026-03-23 | 25.11 | 25.40 | 24.01 | 24.13 | -4.25% | 0.61 | 1.04% |
| 2026-03-20 | 25.71 | 25.95 | 25.18 | 25.20 | -1.91% | 0.45 | 0.73% |
| 2026-03-19 | 26.36 | 26.66 | 25.61 | 25.69 | -3.06% | 0.65 | 1.04% |
| 2026-03-18 | 25.38 | 26.65 | 25.37 | 26.50 | +4.21% | 1.16 | 1.86% |
| 2026-03-17 | 25.57 | 25.72 | 25.31 | 25.43 | -0.43% | 0.43 | 0.70% |
| 2026-03-16 | 25.50 | 25.78 | 25.33 | 25.54 | +0.35% | 0.44 | 0.73% |
| 2026-03-13 | 25.24 | 25.89 | 25.06 | 25.45 | +0.63% | 0.75 | 1.23% |
| 2026-03-12 | 25.68 | 25.69 | 25.09 | 25.29 | -1.60% | 0.49 | 0.80% |
| 2026-03-11 | 26.01 | 26.04 | 25.50 | 25.70 | -1.12% | 0.47 | 0.76% |
| 2026-03-10 | 26.00 | 26.18 | 25.80 | 25.99 | +0.66% | 0.47 | 0.76% |
| 2026-03-09 | 26.19 | 26.31 | 25.36 | 25.82 | -2.68% | 0.80 | 1.29% |
| 2026-03-06 | 26.81 | 27.04 | 26.09 | 26.53 | -1.04% | 0.73 | 1.15% |
| 2026-03-05 | 27.27 | 27.47 | 26.65 | 26.81 | +0.04% | 0.35 | 0.55% |
| 2026-03-04 | 27.57 | 27.57 | 26.33 | 26.80 | -1.87% | 0.48 | 0.75% |
| 2026-03-03 | 27.88 | 28.27 | 27.24 | 27.31 | -0.98% | 0.63 | 0.94% |
| 2026-03-02 | 28.00 | 28.61 | 27.40 | 27.58 | -2.89% | 0.90 | 1.35% |
| 2026-02-27 | 28.51 | 28.82 | 28.28 | 28.40 | -0.35% | 0.36 | 0.53% |
| 2026-02-26 | 29.11 | 29.11 | 28.40 | 28.50 | -1.25% | 0.40 | 0.59% |
| 2026-02-25 | 28.78 | 29.07 | 28.65 | 28.86 | +0.21% | 0.34 | 0.50% |