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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.06 | 32.99 | 31.00 | 32.40 | +4.68% | 1.45 | 1.89% |
| 2026-01-16 | 30.98 | 31.28 | 30.50 | 30.95 | 0.00% | 0.62 | 0.84% |
| 2026-01-15 | 30.65 | 31.50 | 30.41 | 30.95 | +0.78% | 0.73 | 0.97% |
| 2026-01-14 | 31.08 | 31.29 | 30.16 | 30.71 | -2.48% | 1.10 | 1.49% |
| 2026-01-13 | 31.36 | 31.96 | 31.19 | 31.49 | +0.32% | 0.85 | 1.12% |
| 2026-01-12 | 32.08 | 32.08 | 31.01 | 31.39 | -2.52% | 1.45 | 1.94% |
| 2026-01-09 | 32.75 | 32.83 | 31.59 | 32.20 | -2.22% | 1.22 | 1.59% |
| 2026-01-08 | 31.86 | 33.33 | 31.55 | 32.93 | +2.01% | 1.32 | 1.70% |
| 2026-01-07 | 30.77 | 32.80 | 30.20 | 32.28 | +3.89% | 1.85 | 2.43% |
| 2026-01-06 | 31.22 | 31.45 | 30.71 | 31.07 | -0.10% | 1.29 | 1.74% |
| 2026-01-05 | 31.03 | 32.47 | 30.94 | 31.10 | -0.70% | 2.21 | 2.93% |
| 2025-12-31 | 29.50 | 31.32 | 29.22 | 31.32 | +10.01% | 2.08 | 2.81% |
| 2025-12-30 | 29.02 | 29.25 | 28.32 | 28.47 | -2.60% | 0.75 | 1.08% |
| 2025-12-29 | 28.41 | 29.58 | 28.34 | 29.23 | +2.60% | 1.12 | 1.61% |
| 2025-12-26 | 29.02 | 29.21 | 28.43 | 28.49 | -2.16% | 0.58 | 0.84% |
| 2025-12-25 | 28.88 | 29.22 | 28.69 | 29.12 | +0.66% | 0.47 | 0.67% |
| 2025-12-24 | 29.00 | 29.35 | 28.60 | 28.93 | -1.16% | 0.81 | 1.16% |
| 2025-12-23 | 29.38 | 30.10 | 28.20 | 29.27 | -1.08% | 1.33 | 1.91% |
| 2025-12-22 | 29.19 | 29.99 | 28.30 | 29.59 | +1.41% | 1.29 | 1.83% |
| 2025-12-19 | 28.48 | 29.43 | 28.11 | 29.18 | +2.46% | 1.29 | 1.87% |