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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.20 | 24.45 | 23.51 | 23.53 | -2.89% | 0.58 | 1.02% |
| 2025-09-16 | 23.98 | 24.47 | 23.56 | 24.23 | +2.54% | 0.59 | 1.03% |
| 2025-09-15 | 23.63 | 23.99 | 23.58 | 23.63 | +0.17% | 0.53 | 0.93% |
| 2025-09-12 | 23.91 | 24.06 | 23.53 | 23.59 | -1.63% | 0.55 | 0.97% |
| 2025-09-11 | 24.37 | 24.52 | 23.42 | 23.98 | -1.60% | 0.80 | 1.41% |
| 2025-09-10 | 24.26 | 24.55 | 23.95 | 24.37 | +0.49% | 0.61 | 1.06% |
| 2025-09-09 | 24.60 | 25.40 | 24.04 | 24.25 | -1.98% | 1.01 | 1.71% |
| 2025-09-08 | 23.69 | 24.97 | 23.67 | 24.74 | +3.95% | 1.18 | 2.01% |
| 2025-09-05 | 24.02 | 24.02 | 23.42 | 23.80 | -0.96% | 0.83 | 1.46% |
| 2025-09-04 | 23.74 | 24.24 | 23.32 | 24.03 | +0.38% | 0.90 | 1.58% |
| 2025-09-03 | 24.50 | 24.73 | 23.61 | 23.94 | -2.96% | 1.03 | 1.79% |
| 2025-09-02 | 24.01 | 24.80 | 23.65 | 24.67 | +2.45% | 1.36 | 2.34% |
| 2025-09-01 | 22.90 | 24.08 | 22.68 | 24.08 | +5.57% | 1.51 | 2.67% |
| 2025-08-29 | 22.49 | 23.55 | 22.30 | 22.81 | +1.74% | 1.08 | 1.97% |
| 2025-08-28 | 22.34 | 22.82 | 22.09 | 22.42 | +0.09% | 0.94 | 1.74% |
| 2025-08-27 | 22.73 | 22.90 | 22.35 | 22.40 | -1.50% | 0.83 | 1.54% |
| 2025-08-26 | 23.35 | 23.43 | 22.68 | 22.74 | -2.53% | 1.22 | 2.21% |
| 2025-08-25 | 22.33 | 23.56 | 22.18 | 23.33 | +4.38% | 2.12 | 3.87% |
| 2025-08-22 | 23.30 | 24.00 | 22.08 | 22.35 | +0.68% | 2.83 | 5.20% |
| 2025-08-21 | 21.55 | 22.50 | 21.35 | 22.20 | +3.11% | 1.49 | 2.82% |