巴比食品 (605338) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	18.68	19.25	0.56	3.00%	18.66	19.63	52426	10038	2.19%
2025-07-31	18.95	18.69	-0.28	-1.48%	18.63	19.00	27101	5084	1.13%
2025-07-30	18.63	18.97	0.28	1.50%	18.62	19.05	37531	7085	1.57%
2025-07-29	18.87	18.69	-0.19	-1.01%	18.43	18.94	24204	4505	1.01%
2025-07-28	18.94	18.88	0.00	0.00%	18.74	18.95	14635	2755	0.61%
2025-07-25	18.85	18.88	0.08	0.43%	18.76	19.07	26151	4948	1.09%
2025-07-24	18.60	18.80	0.19	1.02%	18.56	18.81	17168	3211	0.72%
2025-07-23	18.81	18.61	-0.20	-1.06%	18.61	18.90	21736	4076	0.91%
2025-07-22	18.64	18.81	0.11	0.59%	18.52	18.81	28575	5336	1.19%
2025-07-21	18.78	18.70	-0.08	-0.43%	18.41	18.82	45222	8405	1.89%
2025-07-18	18.80	18.78	-0.02	-0.11%	18.60	18.95	29371	5503	1.23%
2025-07-17	19.05	18.80	-0.20	-1.05%	18.70	19.22	34549	6510	1.44%
2025-07-16	18.88	19.00	0.08	0.42%	18.74	19.05	12423	2355	0.52%
2025-07-15	19.30	18.92	-0.55	-2.82%	18.70	19.43	22724	4308	0.95%
2025-07-14	19.30	19.47	0.13	0.67%	19.15	19.49	19301	3724	0.81%
2025-07-11	19.71	19.34	-0.35	-1.78%	18.99	19.71	27699	5347	1.16%
2025-07-10	19.62	19.69	-0.03	-0.15%	19.38	19.80	30818	6044	1.29%
2025-07-09	19.16	19.72	0.62	3.25%	19.05	20.52	88109	17497	3.68%
2025-07-08	18.84	19.10	0.26	1.38%	18.83	19.19	21169	4032	0.88%
2025-07-07	18.78	18.84	0.17	0.91%	18.63	18.92	11746	2201	0.49%
2025-07-04	18.87	18.67	-0.29	-1.53%	18.60	19.05	21169	3961	0.88%
2025-07-03	18.67	18.96	0.36	1.94%	18.56	18.99	21611	4073	0.90%
2025-07-02	18.70	18.60	-0.21	-1.12%	18.50	18.79	15512	2886	0.65%
2025-07-01	18.71	18.81	0.06	0.32%	18.62	18.87	14075	2642	0.59%
2025-06-30	18.60	18.75	0.15	0.81%	18.40	18.85	17594	3278	0.73%
2025-06-27	18.40	18.60	-0.38	-2.00%	18.40	18.77	27479	5105	1.15%
2025-06-26	19.17	18.98	-0.17	-0.89%	18.90	19.17	20139	3831	0.84%
2025-06-25	18.83	19.15	0.34	1.81%	18.77	19.43	35312	6750	1.47%
2025-06-24	18.83	18.81	-0.02	-0.11%	18.78	19.10	28497	5392	1.19%
2025-06-23	18.65	18.83	0.08	0.43%	18.40	18.90	20169	3773	0.84%
2025-06-20	18.62	18.75	0.04	0.21%	18.60	18.88	13665	2563	0.57%
2025-06-19	18.90	18.71	-0.09	-0.48%	18.50	19.48	56152	10689	2.34%
2025-06-18	18.94	18.80	-0.22	-1.16%	18.63	19.01	15001	2820	0.63%
2025-06-17	19.21	19.02	-0.19	-0.99%	18.88	19.32	20750	3949	0.87%
2025-06-16	19.39	19.21	-0.11	-0.57%	19.00	19.39	20594	3943	0.86%
2025-06-13	19.89	19.32	-0.63	-3.16%	19.19	19.89	28148	5461	1.17%
2025-06-12	19.80	19.95	0.08	0.40%	19.61	19.99	30856	6118	1.29%
2025-06-11	19.80	19.87	0.05	0.25%	19.70	19.99	24748	4909	1.03%
2025-06-10	20.00	19.82	-0.34	-1.69%	19.53	20.02	38991	7729	1.63%
2025-06-09	20.67	20.16	0.14	0.70%	20.01	20.95	56903	11510	2.38%
2025-06-06	19.91	20.02	0.12	0.60%	19.71	20.44	64565	12999	2.70%
2025-06-05	20.39	19.90	-0.54	-2.64%	19.79	20.63	64097	12845	2.68%
2025-06-04	20.02	20.44	0.37	1.84%	19.81	20.60	55933	11323	2.33%
2025-06-03	19.35	20.07	0.58	2.98%	18.99	20.45	64507	12815	2.69%
2025-05-30	19.57	19.49	-0.06	-0.31%	19.25	19.96	51517	10125	2.15%
2025-05-29	19.44	19.55	-0.05	-0.26%	19.10	19.68	47597	9274	1.99%
2025-05-28	19.05	19.60	0.52	2.73%	18.91	19.77	75934	14723	3.17%
2025-05-27	18.93	19.08	0.15	0.79%	18.93	19.34	47864	9143	2.00%
2025-05-26	18.88	18.93	0.08	0.42%	18.66	19.19	35292	6690	1.47%
2025-05-23	19.52	18.85	-0.72	-3.68%	18.79	19.60	57288	10947	2.39%
2025-05-22	20.31	19.57	-0.42	-2.10%	19.53	20.40	54724	10813	2.28%
2025-05-21	20.21	19.99	-0.33	-1.62%	19.72	20.50	96278	19292	4.02%
2025-05-20	19.50	20.32	0.63	3.20%	19.50	21.00	186750	38038	7.80%
2025-05-19	18.30	19.69	1.79	10.00%	18.30	19.69	109723	21378	4.58%
2025-05-16	17.62	17.90	0.18	1.02%	17.47	17.94	34327	6072	1.43%
2025-05-15	17.60	17.72	0.13	0.74%	17.43	17.93	38743	6856	1.62%
2025-05-14	18.01	17.59	-0.42	-2.33%	17.43	18.01	45656	8020	1.91%
2025-05-13	18.60	18.81	0.21	1.13%	18.42	19.02	59116	11079	2.47%
2025-05-12	18.67	18.60	-0.02	-0.11%	18.46	18.82	34177	6346	1.43%
2025-05-09	18.58	18.62	0.10	0.54%	18.50	19.03	44800	8368	1.87%
2025-05-08	18.60	18.52	0.07	0.38%	18.34	18.62	30581	5658	1.28%
2025-05-07	18.38	18.45	0.21	1.15%	18.24	18.61	44942	8274	1.88%
2025-05-06	18.30	18.24	0.20	1.11%	17.93	18.30	39119	7093	1.63%
2025-04-30	18.30	18.04	-0.29	-1.58%	17.99	18.48	33435	6076	1.40%
2025-04-29	18.11	18.33	0.22	1.21%	18.11	18.56	30763	5644	1.28%
2025-04-28	18.65	18.11	-0.55	-2.95%	17.91	18.65	45566	8261	1.90%
2025-04-25	18.91	18.66	-0.78	-4.01%	18.22	18.99	78714	14627	3.29%
2025-04-24	19.10	19.44	0.21	1.09%	19.08	19.65	47339	9182	1.98%