巴比食品

sh605338 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.11

涨跌幅

+0.63%

成交量

2,009,100 股

成交额

38,415,604 元

换手率

0.84%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.98	19.11	19.23	18.86	+0.63%	2,009,100	38,415,604	0.84
2026-10-13	18.84	18.99	19.11	18.68	+0.00%	2,225,400	42,065,044	0.93
2026-10-12	19.08	18.99	19.44	18.94	+0.05%	3,181,600	60,916,992	1.33
2026-10-09	18.80	18.98	18.98	18.67	+1.12%	2,917,900	54,967,864	1.22
2026-10-08	17.99	18.77	18.95	17.88	+4.45%	4,583,300	85,055,312	1.91
2026-09-30	17.59	17.97	18.04	17.55	+2.16%	1,836,500	32,789,552	0.77
2026-09-29	17.65	17.59	17.72	17.36	-0.28%	2,260,500	39,606,524	0.94
2026-09-28	17.70	17.64	17.80	17.46	+0.06%	1,453,400	25,624,784	0.61
2026-09-24	17.78	17.63	17.93	17.60	-0.84%	1,278,600	22,746,624	0.53
2026-09-23	17.90	17.78	18.06	17.73	-0.84%	1,249,400	22,300,578	0.52
2026-09-22	17.70	17.93	18.15	17.56	+1.70%	2,473,900	44,295,732	1.03
2026-09-21	17.46	17.63	17.66	17.33	+1.26%	1,742,400	30,584,150	0.73
2026-09-18	17.41	17.41	17.72	17.26	+0.29%	2,191,100	38,193,376	0.91
2026-09-17	17.40	17.36	17.40	17.12	-0.34%	1,696,200	29,318,872	0.71
2026-09-16	17.55	17.42	17.55	17.30	-0.68%	1,575,400	27,430,302	0.66
2026-09-15	17.83	17.54	17.86	17.48	-1.74%	1,484,300	26,098,816	0.62
2026-09-14	17.90	17.85	18.03	17.80	-0.28%	1,082,000	19,372,288	0.45
2026-09-11	18.39	17.90	18.42	17.77	-2.66%	1,869,200	33,497,752	0.78
2026-09-10	18.89	18.39	18.95	18.39	-3.26%	2,324,800	43,049,264	0.97
2026-09-09	19.35	19.01	19.54	18.73	-2.66%	2,965,900	56,217,832	1.24
2026-09-08	19.55	19.53	19.76	19.39	-0.05%	1,882,300	36,815,184	0.79
2026-09-07	19.47	19.54	19.67	19.34	+0.98%	1,973,900	38,508,096	0.82
2026-09-04	18.80	19.35	19.57	18.72	+3.42%	2,574,800	49,762,988	1.07
2026-09-03	18.75	18.71	19.00	18.62	-0.37%	1,255,200	23,606,488	0.52
2026-09-02	18.94	18.78	18.94	18.56	-0.90%	1,796,900	33,672,320	0.75
2026-09-01	18.69	18.95	19.26	18.60	+1.55%	2,330,900	44,320,904	0.97
2026-08-31	19.00	18.66	19.17	18.57	-2.56%	2,354,000	44,281,228	0.98
2026-08-28	18.80	19.15	19.26	18.60	+2.13%	2,015,200	38,327,588	0.84
2026-08-27	18.90	18.75	18.93	18.56	+0.32%	1,316,500	24,601,460	0.55
2026-08-26	18.58	18.69	18.93	18.48	+0.65%	1,598,300	29,909,976	0.67

需要全历史数据与程序化访问？查看巴比食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605338 获取全部历史日线。