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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.14 | 28.60 | 27.38 | 27.70 | -2.09% | 1.08 | 1.62% |
| 2025-11-19 | 28.36 | 28.88 | 27.95 | 28.29 | -0.91% | 1.10 | 1.61% |
| 2025-11-18 | 28.91 | 29.08 | 28.15 | 28.55 | -1.07% | 1.17 | 1.72% |
| 2025-11-17 | 29.91 | 30.13 | 28.78 | 28.86 | -3.48% | 2.11 | 3.02% |
| 2025-11-14 | 31.15 | 31.69 | 29.80 | 29.90 | -6.15% | 2.60 | 3.58% |
| 2025-11-13 | 31.27 | 31.89 | 30.36 | 31.86 | +1.89% | 3.04 | 4.05% |
| 2025-11-12 | 31.90 | 32.26 | 30.89 | 31.27 | -2.52% | 2.89 | 3.83% |
| 2025-11-11 | 30.72 | 33.50 | 29.50 | 32.08 | +4.43% | 5.30 | 6.99% |
| 2025-11-10 | 27.92 | 30.72 | 27.80 | 30.72 | +9.99% | 2.85 | 4.01% |
| 2025-11-07 | 27.35 | 28.88 | 27.10 | 27.93 | +2.12% | 2.17 | 3.21% |
| 2025-11-06 | 27.62 | 28.18 | 27.00 | 27.35 | -2.01% | 1.59 | 2.41% |
| 2025-11-05 | 27.98 | 29.06 | 27.60 | 27.91 | +1.75% | 2.58 | 3.83% |
| 2025-11-04 | 27.60 | 28.80 | 27.32 | 27.43 | -0.62% | 2.93 | 4.38% |
| 2025-11-03 | 25.02 | 27.60 | 25.02 | 27.60 | +10.00% | 2.83 | 4.42% |
| 2025-10-31 | 25.05 | 25.35 | 24.09 | 25.09 | +0.68% | 0.92 | 1.54% |
| 2025-10-30 | 25.15 | 25.45 | 24.80 | 24.92 | -0.95% | 0.60 | 1.00% |
| 2025-10-29 | 24.96 | 25.23 | 24.64 | 25.16 | +0.80% | 0.40 | 0.67% |
| 2025-10-28 | 25.18 | 25.60 | 24.75 | 24.96 | -0.87% | 0.42 | 0.71% |
| 2025-10-27 | 24.94 | 25.47 | 24.52 | 25.18 | +1.00% | 0.62 | 1.03% |
| 2025-10-24 | 24.62 | 25.20 | 24.30 | 24.93 | +1.30% | 0.54 | 0.91% |