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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.29 | 24.75 | 23.92 | 24.61 | +1.19% | 0.62 | 1.06% |
| 2025-10-22 | 24.88 | 25.46 | 24.20 | 24.32 | -2.72% | 0.63 | 1.08% |
| 2025-10-21 | 24.78 | 25.00 | 24.52 | 25.00 | +0.28% | 0.44 | 0.74% |
| 2025-10-20 | 25.50 | 25.50 | 24.40 | 24.93 | -0.60% | 0.72 | 1.22% |
| 2025-10-17 | 25.58 | 25.80 | 25.00 | 25.08 | -3.17% | 0.75 | 1.24% |
| 2025-10-16 | 25.40 | 26.26 | 25.40 | 25.90 | -0.23% | 0.89 | 1.44% |
| 2025-10-15 | 24.68 | 26.58 | 24.52 | 25.96 | +5.10% | 1.52 | 2.47% |
| 2025-10-14 | 25.31 | 25.47 | 24.40 | 24.70 | -3.14% | 1.11 | 1.87% |
| 2025-10-13 | 23.77 | 25.90 | 23.50 | 25.50 | +6.29% | 2.06 | 3.40% |
| 2025-10-10 | 22.84 | 24.19 | 22.65 | 23.99 | +5.54% | 1.06 | 1.87% |
| 2025-10-09 | 23.10 | 23.28 | 22.28 | 22.73 | -1.94% | 0.64 | 1.18% |
| 2025-09-30 | 23.08 | 23.42 | 22.80 | 23.18 | +0.74% | 0.39 | 0.71% |
| 2025-09-29 | 22.99 | 23.02 | 22.49 | 23.01 | +0.74% | 0.47 | 0.86% |
| 2025-09-26 | 23.07 | 23.22 | 22.70 | 22.84 | -0.91% | 0.37 | 0.67% |
| 2025-09-25 | 23.33 | 23.64 | 22.92 | 23.05 | -2.21% | 0.60 | 1.07% |
| 2025-09-24 | 23.26 | 23.76 | 23.03 | 23.57 | +4.90% | 0.95 | 1.68% |
| 2025-09-23 | 22.62 | 22.84 | 21.99 | 22.47 | -1.53% | 0.62 | 1.16% |
| 2025-09-22 | 22.48 | 23.06 | 22.48 | 22.82 | +0.22% | 0.48 | 0.87% |
| 2025-09-19 | 23.20 | 23.20 | 22.50 | 22.77 | +0.09% | 0.43 | 0.79% |
| 2025-09-18 | 23.51 | 23.64 | 22.60 | 22.75 | -3.31% | 0.65 | 1.17% |