巴比食品(605338)股票行情
巴比食品(605338)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 20.70 | 19.97 | -0.80 | -3.85% | 19.35 | 21.57 | 97241 | 19903.52 | 3.92% |
| 2025-04-17 | 19.96 | 20.77 | 0.54 | 2.67% | 19.76 | 20.89 | 90735 | 18532.34 | 3.66% |
| 2025-04-16 | 20.15 | 20.23 | -0.29 | -1.41% | 19.65 | 20.36 | 74996 | 14994.63 | 3.02% |
| 2025-04-15 | 19.60 | 20.52 | 0.81 | 4.11% | 19.55 | 20.94 | 113975 | 23102.89 | 4.60% |
| 2025-04-14 | 19.25 | 19.71 | 0.43 | 2.23% | 19.19 | 20.20 | 90050 | 17804.53 | 3.63% |
| 2025-04-11 | 19.56 | 19.28 | -0.78 | -3.89% | 19.11 | 19.59 | 94090 | 18197.71 | 3.79% |
| 2025-04-10 | 18.46 | 20.06 | 1.15 | 6.08% | 18.46 | 20.08 | 134546 | 26105.36 | 5.43% |
| 2025-04-09 | 18.77 | 18.91 | 0.56 | 3.05% | 17.90 | 19.09 | 125144 | 23206.15 | 5.05% |
| 2025-04-08 | 16.90 | 18.35 | 1.67 | 10.01% | 16.90 | 18.35 | 91851 | 16309.93 | 3.70% |
| 2025-04-07 | 17.80 | 16.68 | -1.85 | -9.98% | 16.68 | 18.01 | 70382 | 12083.61 | 2.84% |
| 2025-04-03 | 18.09 | 18.53 | 0.26 | 1.42% | 18.04 | 18.56 | 32395 | 5952.87 | 1.31% |
| 2025-04-02 | 18.26 | 18.27 | -0.07 | -0.38% | 18.18 | 18.60 | 28293 | 5185.09 | 1.14% |
| 2025-04-01 | 17.92 | 18.34 | 0.50 | 2.80% | 17.84 | 18.46 | 44499 | 8119.68 | 1.79% |
| 2025-03-31 | 18.00 | 17.84 | -0.30 | -1.65% | 17.71 | 18.72 | 50527 | 9163.19 | 2.04% |
| 2025-03-28 | 18.54 | 18.14 | 0.14 | 0.78% | 18.05 | 19.06 | 67139 | 12436.11 | 2.71% |
| 2025-03-27 | 17.96 | 18.00 | -0.04 | -0.22% | 17.91 | 18.10 | 15319 | 2753.89 | 0.62% |
| 2025-03-26 | 17.79 | 18.04 | 0.19 | 1.06% | 17.69 | 18.18 | 22666 | 4081.48 | 0.91% |
| 2025-03-25 | 17.71 | 17.85 | 0.15 | 0.85% | 17.49 | 17.90 | 16954 | 2996.74 | 0.68% |
| 2025-03-24 | 17.71 | 17.70 | -0.01 | -0.06% | 17.40 | 17.97 | 20357 | 3593.13 | 0.82% |
| 2025-03-21 | 17.96 | 17.71 | -0.23 | -1.28% | 17.64 | 17.96 | 19424 | 3454.06 | 0.78% |
| 2025-03-20 | 18.15 | 17.94 | -0.33 | -1.81% | 17.89 | 18.35 | 24498 | 4420.36 | 0.99% |
| 2025-03-19 | 18.43 | 18.27 | -0.19 | -1.03% | 18.24 | 18.55 | 20380 | 3743.58 | 0.82% |
| 2025-03-18 | 18.34 | 18.46 | 0.11 | 0.60% | 18.17 | 18.47 | 27128 | 4971.28 | 1.09% |
| 2025-03-17 | 18.48 | 18.35 | 0.06 | 0.33% | 18.28 | 18.66 | 44073 | 8114.85 | 1.78% |
| 2025-03-14 | 17.74 | 18.29 | 0.59 | 3.33% | 17.74 | 18.29 | 57248 | 10362.14 | 2.31% |
| 2025-03-13 | 17.66 | 17.70 | -0.05 | -0.28% | 17.51 | 17.74 | 19380 | 3416.19 | 0.78% |
| 2025-03-12 | 17.66 | 17.75 | 0.13 | 0.74% | 17.55 | 17.80 | 28914 | 5115.17 | 1.17% |
| 2025-03-11 | 17.16 | 17.62 | 0.36 | 2.09% | 17.10 | 17.62 | 29996 | 5226.31 | 1.21% |
| 2025-03-10 | 17.02 | 17.26 | 0.29 | 1.71% | 16.96 | 17.37 | 27546 | 4743.45 | 1.11% |
| 2025-03-07 | 17.00 | 16.97 | -0.11 | -0.64% | 16.84 | 17.12 | 19025 | 3230.31 | 0.77% |
| 2025-03-06 | 16.97 | 17.08 | 0.08 | 0.47% | 16.89 | 17.11 | 23425 | 3990.72 | 0.94% |
| 2025-03-05 | 17.12 | 17.00 | -0.12 | -0.70% | 16.86 | 17.12 | 20018 | 3396.40 | 0.81% |
| 2025-03-04 | 16.91 | 17.12 | 0.12 | 0.71% | 16.83 | 17.13 | 21860 | 3718.70 | 0.88% |
| 2025-03-03 | 16.98 | 17.00 | 0.12 | 0.71% | 16.87 | 17.28 | 32469 | 5549.40 | 1.31% |
| 2025-02-28 | 17.16 | 16.88 | -0.28 | -1.63% | 16.81 | 17.44 | 46431 | 7974.34 | 1.87% |
| 2025-02-27 | 16.88 | 17.16 | 0.24 | 1.42% | 16.81 | 17.18 | 45963 | 7837.30 | 1.85% |
| 2025-02-26 | 16.76 | 16.92 | 0.16 | 0.95% | 16.72 | 16.92 | 24952 | 4195.79 | 1.01% |
| 2025-02-25 | 17.03 | 16.76 | -0.33 | -1.93% | 16.72 | 17.16 | 31168 | 5258.47 | 1.26% |
| 2025-02-24 | 17.11 | 17.09 | -0.05 | -0.29% | 17.00 | 17.24 | 29608 | 5057.67 | 1.19% |
| 2025-02-21 | 17.52 | 17.14 | -0.38 | -2.17% | 17.08 | 17.58 | 42005 | 7219.17 | 1.69% |
| 2025-02-20 | 17.21 | 17.52 | 0.25 | 1.45% | 17.21 | 17.69 | 25509 | 4469.70 | 1.03% |
| 2025-02-19 | 17.12 | 17.27 | 0.15 | 0.88% | 17.03 | 17.28 | 24767 | 4255.09 | 1.00% |
| 2025-02-18 | 17.82 | 17.12 | -0.73 | -4.09% | 17.11 | 17.83 | 35508 | 6189.50 | 1.43% |
| 2025-02-17 | 17.70 | 17.85 | 0.13 | 0.73% | 17.44 | 17.88 | 38048 | 6744.43 | 1.53% |
| 2025-02-14 | 18.03 | 17.72 | -0.30 | -1.66% | 17.66 | 18.39 | 57177 | 10298.92 | 2.31% |
| 2025-02-13 | 17.91 | 18.02 | -0.04 | -0.22% | 17.75 | 18.10 | 39610 | 7107.40 | 1.60% |
| 2025-02-12 | 17.92 | 18.06 | 0.06 | 0.33% | 17.71 | 18.06 | 37209 | 6642.62 | 1.50% |
| 2025-02-11 | 18.45 | 18.00 | -0.46 | -2.49% | 17.98 | 18.47 | 50813 | 9205.39 | 2.05% |
| 2025-02-10 | 17.88 | 18.46 | 0.56 | 3.13% | 17.66 | 18.51 | 72222 | 13042.49 | 2.91% |
| 2025-02-07 | 17.83 | 17.90 | -0.08 | -0.44% | 17.58 | 18.06 | 58021 | 10349.95 | 2.34% |
| 2025-02-06 | 18.21 | 17.98 | -0.30 | -1.64% | 17.70 | 18.28 | 55157 | 9884.63 | 2.22% |
| 2025-02-05 | 18.42 | 18.28 | 0.01 | 0.05% | 17.75 | 18.57 | 66055 | 11933.58 | 2.66% |
| 2025-01-27 | 18.00 | 18.27 | 0.15 | 0.83% | 17.91 | 19.18 | 116215 | 21536.67 | 4.69% |
| 2025-01-24 | 17.29 | 18.12 | 1.65 | 10.02% | 17.24 | 18.12 | 98540 | 17671.73 | 3.97% |
| 2025-01-23 | 16.65 | 16.47 | -0.11 | -0.66% | 16.47 | 16.84 | 18369 | 3062.17 | 0.74% |
| 2025-01-22 | 16.94 | 16.58 | -0.31 | -1.84% | 16.56 | 16.94 | 15898 | 2651.72 | 0.64% |
| 2025-01-21 | 17.19 | 16.89 | -0.17 | -1.00% | 16.53 | 17.25 | 21609 | 3622.71 | 0.87% |
| 2025-01-20 | 17.44 | 17.06 | -0.20 | -1.16% | 16.96 | 17.50 | 26332 | 4535.66 | 1.06% |
| 2025-01-17 | 16.88 | 17.26 | 0.35 | 2.07% | 16.72 | 17.45 | 24461 | 4202.25 | 0.99% |
| 2025-01-16 | 17.00 | 16.91 | -0.11 | -0.65% | 16.67 | 17.23 | 24140 | 4094.46 | 0.97% |
| 2025-01-15 | 16.72 | 17.02 | 0.31 | 1.86% | 16.72 | 17.17 | 25809 | 4391.32 | 1.04% |
| 2025-01-14 | 16.21 | 16.71 | 0.53 | 3.28% | 16.21 | 16.73 | 27166 | 4509.94 | 1.10% |
| 2025-01-13 | 16.09 | 16.18 | 0.00 | 0.00% | 15.82 | 16.20 | 16376 | 2624.35 | 0.66% |
| 2025-01-10 | 16.82 | 16.18 | -0.55 | -3.29% | 16.11 | 16.82 | 21593 | 3538.63 | 0.87% |
| 2025-01-09 | 16.76 | 16.73 | -0.03 | -0.18% | 16.55 | 17.04 | 19302 | 3237.28 | 0.78% |
| 2025-01-08 | 16.65 | 16.76 | 0.09 | 0.54% | 16.29 | 16.90 | 19615 | 3259.53 | 0.79% |
| 2025-01-07 | 16.34 | 16.67 | 0.17 | 1.03% | 16.00 | 16.68 | 22944 | 3769.09 | 0.93% |
| 2025-01-06 | 16.65 | 16.50 | 0.00 | 0.00% | 15.99 | 16.77 | 23632 | 3882.15 | 0.95% |
| 2025-01-03 | 17.41 | 16.50 | -0.95 | -5.44% | 16.44 | 17.58 | 33244 | 5603.37 | 1.34% |
| 2025-01-02 | 17.11 | 17.45 | 0.18 | 1.04% | 17.11 | 18.05 | 38390 | 6800.21 | 1.55% |
| 2024-12-31 | 17.50 | 17.27 | -0.22 | -1.26% | 17.26 | 17.89 | 22464 | 3949.73 | 0.91% |
| 2024-12-30 | 17.70 | 17.49 | -0.27 | -1.52% | 17.36 | 17.75 | 18086 | 3171.19 | 0.73% |
| 2024-12-27 | 17.65 | 17.76 | 0.07 | 0.40% | 17.51 | 17.87 | 22358 | 3958.85 | 0.90% |
| 2024-12-26 | 17.61 | 17.69 | 0.03 | 0.17% | 17.50 | 17.90 | 20742 | 3677.02 | 0.84% |
| 2024-12-25 | 17.95 | 17.66 | -0.25 | -1.40% | 17.22 | 17.99 | 24519 | 4289.77 | 0.99% |
| 2024-12-24 | 17.70 | 17.91 | 0.16 | 0.90% | 17.61 | 17.98 | 25202 | 4491.28 | 1.02% |
| 2024-12-23 | 18.62 | 17.75 | -0.88 | -4.72% | 17.67 | 18.63 | 38685 | 6972.49 | 1.56% |
| 2024-12-20 | 18.64 | 18.63 | 0.08 | 0.43% | 18.44 | 19.04 | 39231 | 7374.39 | 1.58% |
| 2024-12-19 | 18.24 | 18.55 | -0.03 | -0.16% | 18.00 | 18.61 | 42241 | 7745.03 | 1.70% |
| 2024-12-18 | 18.77 | 18.58 | -0.20 | -1.06% | 18.41 | 18.88 | 41473 | 7719.74 | 1.67% |
上证大盘股票行情在线 K线走势图
