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
2026-08-20	20.03	20.00	0.36	1.83%	19.62	20.36	27356	5453	1.14%
2026-08-19	19.74	19.64	-0.43	-2.14%	19.45	20.32	24802	4931	1.04%
2026-08-18	19.54	20.07	0.53	2.71%	19.53	20.50	41823	8396	1.75%
2026-08-17	19.54	19.54	0.03	0.15%	19.11	19.55	17037	3301	0.71%
2026-08-14	19.81	19.51	-0.36	-1.81%	19.42	19.82	19630	3839	0.82%
2026-08-13	20.30	19.87	-0.48	-2.36%	19.82	20.34	37742	7559	1.58%
2026-08-12	19.72	20.35	0.48	2.42%	19.62	20.64	37680	7593	1.57%
2026-08-11	20.13	19.87	-0.26	-1.29%	19.60	20.23	30338	6023	1.27%
2026-08-10	18.88	20.13	1.24	6.56%	18.83	20.13	43968	8690	1.84%
2026-08-07	19.00	18.89	-0.04	-0.21%	18.62	19.03	14324	2693	0.60%
2026-08-06	19.10	18.93	-0.14	-0.73%	18.71	19.18	14407	2723	0.60%
2026-08-05	19.00	19.07	0.01	0.05%	18.80	19.22	16094	3057	0.67%
2026-08-04	19.36	19.06	-0.29	-1.50%	18.88	19.53	18509	3526	0.77%
2026-08-03	19.38	19.35	-0.08	-0.41%	19.18	19.74	22389	4349	0.93%
2026-07-31	18.80	19.43	0.15	0.78%	18.67	19.50	25727	4946	1.07%
2026-07-30	19.07	19.28	0.16	0.84%	18.91	20.09	39799	7786	1.66%
2026-07-29	18.53	19.12	0.58	3.13%	18.53	19.35	23670	4530	0.99%
2026-07-28	17.87	18.54	0.54	3.00%	17.87	18.71	15571	2867	0.65%
2026-07-27	17.68	18.00	0.10	0.56%	17.62	18.16	13118	2357	0.55%
2026-07-24	18.15	17.90	-0.37	-2.03%	17.80	18.29	15510	2786	0.65%
2026-07-23	17.86	18.27	0.42	2.35%	17.50	18.27	15973	2877	0.67%
2026-07-22	18.07	17.85	-0.22	-1.22%	17.74	18.24	19286	3458	0.81%
2026-07-21	18.63	18.07	-0.57	-3.06%	18.01	18.72	26359	4819	1.10%
2026-07-20	18.87	18.64	-0.33	-1.74%	18.44	19.20	25458	4787	1.06%
2026-07-17	19.44	18.97	-0.60	-3.07%	18.83	19.74	21893	4194	0.91%
2026-07-16	19.72	19.57	-0.25	-1.26%	19.39	20.05	20683	4057	0.86%
2026-07-15	19.20	19.82	0.58	3.01%	19.04	20.04	27905	5492	1.16%
2026-07-14	19.14	19.24	0.22	1.16%	18.81	19.40	25232	4840	1.05%
2026-07-13	18.63	19.02	0.20	1.06%	18.38	19.49	33668	6395	1.41%
2026-07-10	17.90	18.82	0.74	4.09%	17.85	19.05	32379	6044	1.35%
2026-07-09	18.06	18.08	-0.16	-0.88%	17.42	18.24	27883	5006	1.16%
2026-07-08	18.10	18.24	0.13	0.72%	17.83	18.35	12857	2336	0.54%
2026-07-07	18.40	18.11	-0.53	-2.84%	18.07	18.60	15419	2817	0.64%
2026-07-06	18.10	18.64	0.52	2.87%	17.92	18.75	23350	4315	0.97%
2026-07-03	18.10	18.12	0.14	0.78%	17.93	18.35	14102	2553	0.59%
2026-07-02	18.10	17.98	-0.15	-0.83%	17.89	18.49	18844	3406	0.79%
2026-07-01	17.81	18.13	0.23	1.28%	17.67	18.46	23040	4174	0.96%
2026-06-30	17.54	17.90	0.14	0.79%	17.28	18.00	32020	5659	1.34%
2026-06-29	16.90	17.76	0.86	5.09%	16.79	18.24	49040	8648	2.05%
2026-06-26	17.42	16.90	-0.44	-2.54%	16.47	17.42	37658	6346	1.57%
2026-06-25	18.58	17.34	-1.42	-7.57%	17.28	18.85	46024	8193	1.92%
2026-06-24	18.60	18.76	0.34	1.85%	18.26	19.05	24317	4546	1.02%
2026-06-23	18.22	18.42	0.20	1.10%	18.20	18.84	19701	3633	0.82%
2026-06-22	18.56	18.22	-0.54	-2.88%	18.00	18.60	28161	5133	1.18%
2026-06-18	18.98	18.76	-0.38	-1.99%	18.65	19.20	18656	3509	0.78%
2026-06-17	19.44	19.14	-0.37	-1.90%	18.96	19.57	15007	2866	0.63%
2026-06-16	19.91	19.51	-0.47	-2.35%	19.28	19.99	15970	3109	0.67%
2026-06-15	20.42	19.98	-0.27	-1.33%	19.70	20.42	18747	3731	0.78%
2026-06-12	19.40	20.25	0.97	5.03%	19.12	20.39	31211	6236	1.30%
2026-06-11	19.36	19.28	-0.25	-1.28%	19.12	19.93	12316	2389	0.51%
2026-06-10	19.52	19.53	-0.22	-1.11%	19.47	19.97	17208	3373	0.72%
2026-06-09	19.23	19.75	0.36	1.86%	19.23	20.45	27824	5538	1.16%
2026-06-08	20.40	19.39	-1.03	-5.04%	19.18	20.40	25995	5110	1.09%
2026-06-05	20.15	20.42	0.19	0.94%	20.00	20.73	22110	4511	0.92%
2026-06-04	21.40	20.23	-1.31	-6.08%	19.80	21.50	45471	9238	1.90%
2026-06-03	21.75	21.54	-0.19	-0.87%	21.14	21.88	19850	4258	0.83%
2026-06-02	22.06	21.73	-0.33	-1.50%	21.39	22.18	24213	5253	1.01%
2026-06-01	21.31	22.06	0.75	3.52%	21.08	22.27	39548	8677	1.65%
2026-05-29	20.03	21.31	1.20	5.97%	20.03	21.51	40521	8548	1.69%
2026-05-28	20.76	20.11	-0.59	-2.85%	19.94	20.80	22363	4522	0.93%
2026-05-27	20.61	20.70	0.09	0.44%	20.21	20.99	21584	4436	0.90%
2026-05-26	20.65	20.61	0.22	1.08%	20.27	20.75	14610	2993	0.61%
2026-05-25	20.78	20.39	-0.39	-1.88%	20.36	20.98	14183	2914	0.59%
2026-05-22	21.19	20.78	-0.20	-0.95%	20.66	21.24	16214	3373	0.68%
2026-05-21	21.37	20.98	-0.40	-1.87%	20.98	21.65	22580	4838	0.94%
2026-05-20	21.66	21.38	-0.45	-2.06%	21.23	22.02	17022	3659	0.71%
2026-05-19	22.00	21.83	-0.39	-1.76%	21.36	22.02	30993	6704	1.29%
2026-05-18	23.10	23.42	0.25	1.08%	22.68	23.43	33989	7855	1.42%
2026-05-15	23.15	23.17	0.02	0.09%	22.85	23.29	20724	4790	0.87%
2026-05-14	23.30	23.15	-0.17	-0.73%	22.98	23.54	22065	5125	0.92%
2026-05-13	23.19	23.32	0.20	0.87%	23.11	24.09	43659	10263	1.82%