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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.80 | 28.93 | 27.69 | 28.48 | +2.08% | 1.26 | 1.84% |
| 2025-12-17 | 27.45 | 28.09 | 27.08 | 27.90 | +0.83% | 0.89 | 1.35% |
| 2025-12-16 | 27.70 | 28.59 | 27.47 | 27.67 | -0.25% | 0.96 | 1.44% |
| 2025-12-15 | 26.81 | 28.11 | 26.81 | 27.74 | +1.99% | 1.09 | 1.65% |
| 2025-12-12 | 26.28 | 27.63 | 26.01 | 27.20 | +4.09% | 1.31 | 2.02% |
| 2025-12-11 | 26.29 | 26.50 | 26.12 | 26.13 | -0.99% | 0.47 | 0.76% |
| 2025-12-10 | 26.53 | 26.96 | 26.32 | 26.39 | -1.35% | 0.67 | 1.05% |
| 2025-12-09 | 27.00 | 27.48 | 26.46 | 26.75 | +0.49% | 0.73 | 1.13% |
| 2025-12-08 | 27.07 | 27.17 | 26.40 | 26.62 | -1.66% | 0.86 | 1.36% |
| 2025-12-05 | 26.94 | 27.22 | 26.74 | 27.07 | +0.48% | 0.54 | 0.84% |
| 2025-12-04 | 27.67 | 27.87 | 26.90 | 26.94 | -3.75% | 0.85 | 1.31% |
| 2025-12-03 | 28.69 | 28.90 | 27.52 | 27.99 | -2.41% | 1.03 | 1.55% |
| 2025-12-02 | 27.50 | 29.00 | 27.03 | 28.68 | +3.91% | 1.78 | 2.64% |
| 2025-12-01 | 28.15 | 28.80 | 27.53 | 27.60 | -0.72% | 1.10 | 1.64% |
| 2025-11-28 | 27.40 | 28.06 | 26.88 | 27.80 | +1.09% | 1.09 | 1.65% |
| 2025-11-27 | 27.80 | 28.18 | 27.40 | 27.50 | -1.43% | 0.66 | 0.99% |
| 2025-11-26 | 28.36 | 28.44 | 27.45 | 27.90 | -1.59% | 1.00 | 1.49% |
| 2025-11-25 | 27.77 | 28.77 | 27.18 | 28.35 | +2.64% | 1.45 | 2.15% |
| 2025-11-24 | 27.44 | 27.85 | 26.59 | 27.62 | +1.92% | 1.13 | 1.73% |
| 2025-11-21 | 27.43 | 28.40 | 27.07 | 27.10 | -2.17% | 1.00 | 1.52% |