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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.86 | 28.87 | 28.20 | 28.80 | +0.21% | 0.50 | 0.73% |
| 2026-02-13 | 28.68 | 29.48 | 28.68 | 28.74 | -0.03% | 0.45 | 0.64% |
| 2026-02-12 | 29.33 | 29.43 | 28.69 | 28.75 | -1.81% | 0.51 | 0.74% |
| 2026-02-11 | 29.54 | 29.90 | 29.23 | 29.28 | -1.48% | 0.39 | 0.55% |
| 2026-02-10 | 29.57 | 29.89 | 29.12 | 29.72 | -0.60% | 0.67 | 0.95% |
| 2026-02-09 | 29.65 | 30.78 | 29.50 | 29.90 | +0.81% | 1.07 | 1.49% |
| 2026-02-06 | 29.10 | 30.09 | 28.86 | 29.66 | +2.17% | 0.99 | 1.40% |
| 2026-02-05 | 28.48 | 29.77 | 28.30 | 29.03 | +1.40% | 1.63 | 2.33% |
| 2026-02-04 | 30.01 | 30.01 | 27.99 | 28.63 | -7.94% | 2.19 | 3.20% |
| 2026-02-03 | 31.22 | 31.90 | 30.39 | 31.10 | -0.32% | 0.73 | 0.99% |
| 2026-02-02 | 31.18 | 32.26 | 31.00 | 31.20 | -0.32% | 0.99 | 1.31% |
| 2026-01-30 | 30.44 | 31.42 | 30.32 | 31.30 | +3.16% | 0.73 | 0.99% |
| 2026-01-29 | 30.54 | 30.83 | 30.09 | 30.34 | -0.52% | 0.62 | 0.85% |
| 2026-01-28 | 30.79 | 31.15 | 29.68 | 30.50 | -1.01% | 1.07 | 1.48% |
| 2026-01-27 | 32.69 | 32.75 | 30.57 | 30.81 | -5.20% | 1.21 | 1.62% |
| 2026-01-26 | 32.33 | 32.82 | 32.06 | 32.50 | +0.46% | 0.66 | 0.85% |
| 2026-01-23 | 32.35 | 32.78 | 31.91 | 32.35 | +0.56% | 0.72 | 0.93% |
| 2026-01-22 | 32.29 | 32.95 | 31.72 | 32.17 | -0.40% | 0.73 | 0.94% |
| 2026-01-21 | 33.72 | 33.72 | 31.96 | 32.30 | -3.47% | 1.02 | 1.31% |
| 2026-01-20 | 32.70 | 34.10 | 31.70 | 33.46 | +3.27% | 1.43 | 1.81% |