巴比食品(605338)股票信息
| 股票代码 | 605338 |
| 股票名称 | 巴比食品 |
| 最新价/元 | 15.32 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -2.05 |
| 买入/元 | 15.32 |
| 卖出/元 | 15.33 |
| 昨收/元 | 15.64 |
| 今开/元 | 15.64 |
| 最高/元 | 15.89 |
| 最低/元 | 15.20 |
| 成交量/手 | 20358.00 |
| 成交额/万 | 3152.92 |
| 股净值/元 | 17.81 |
| 市净率 | 1.73 |
| 总市值/万 | 382239.97 |
| 流通值/万 | 379936.00 |
| 换手率/% | 0.82 |
| 入市日期 | 2020-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
巴比食品(605338)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.64 | 15.32 | -0.32 | -2.05 | 20358.00 | 3152.92 | 0.82 |
| 2024-10-10 | 15.70 | 15.64 | 0.15 | 0.97 | 28151.84 | 4422.66 | 1.14 |
| 2024-10-09 | 16.46 | 15.49 | -1.26 | -7.52 | 45123.00 | 7158.90 | 1.82 |
| 2024-10-08 | 17.89 | 16.75 | 0.48 | 2.95 | 92374.80 | 15560.08 | 3.72 |
| 2024-09-30 | 15.96 | 16.27 | 1.06 | 6.97 | 98610.20 | 15686.25 | 3.98 |
| 2024-09-27 | 14.99 | 15.21 | 0.40 | 2.70 | 39475.00 | 5926.08 | 1.59 |
| 2024-09-26 | 13.76 | 14.81 | 1.04 | 7.55 | 61637.00 | 8931.30 | 2.49 |
| 2024-09-25 | 13.89 | 13.77 | 0.00 | 0.00 | 27822.24 | 3878.38 | 1.12 |
| 2024-09-24 | 13.21 | 13.77 | 0.57 | 4.32 | 20166.24 | 2718.58 | 0.81 |
| 2024-09-23 | 13.14 | 13.20 | 0.04 | 0.30 | 12283.00 | 1626.94 | 0.50 |
| 2024-09-20 | 13.33 | 13.16 | -0.04 | -0.30 | 14077.00 | 1858.94 | 0.57 |
| 2024-09-19 | 12.62 | 13.20 | 0.58 | 4.60 | 20636.99 | 2707.97 | 0.83 |
| 2024-09-18 | 12.70 | 12.62 | -0.08 | -0.63 | 16079.00 | 2023.49 | 0.65 |
| 2024-09-13 | 12.93 | 12.70 | -0.26 | -2.01 | 11465.00 | 1471.02 | 0.46 |
| 2024-09-12 | 13.19 | 12.96 | -0.22 | -1.67 | 10889.99 | 1427.27 | 0.44 |
| 2024-09-11 | 13.22 | 13.18 | -0.16 | -1.20 | 11026.00 | 1461.77 | 0.44 |
| 2024-09-10 | 13.33 | 13.34 | 0.01 | 0.08 | 9473.00 | 1258.24 | 0.38 |
| 2024-09-09 | 13.29 | 13.33 | -0.02 | -0.15 | 11555.00 | 1541.65 | 0.47 |
| 2024-09-06 | 13.50 | 13.35 | -0.22 | -1.62 | 10771.46 | 1451.12 | 0.43 |
| 2024-09-05 | 13.44 | 13.57 | 0.12 | 0.89 | 11602.00 | 1565.25 | 0.47 |
| 2024-09-04 | 13.73 | 13.45 | -0.28 | -2.04 | 13507.00 | 1827.70 | 0.54 |
| 2024-09-03 | 13.71 | 13.73 | 0.05 | 0.37 | 14978.24 | 2053.13 | 0.60 |
| 2024-09-02 | 14.01 | 13.68 | -0.50 | -3.53 | 24244.24 | 3380.25 | 0.98 |
| 2024-08-30 | 13.85 | 14.18 | 0.98 | 7.42 | 53978.79 | 7635.33 | 2.18 |
| 2024-08-29 | 12.88 | 13.20 | 0.26 | 2.01 | 13322.87 | 1748.88 | 0.54 |
| 2024-08-28 | 12.75 | 12.94 | 0.11 | 0.86 | 7785.00 | 1008.00 | 0.31 |
| 2024-08-27 | 12.68 | 12.83 | 0.14 | 1.10 | 7766.00 | 993.57 | 0.31 |
| 2024-08-26 | 12.55 | 12.69 | 0.17 | 1.36 | 5022.00 | 638.54 | 0.20 |
| 2024-08-23 | 12.65 | 12.52 | -0.13 | -1.03 | 6160.00 | 772.17 | 0.25 |
| 2024-08-22 | 12.87 | 12.65 | -0.15 | -1.17 | 5023.00 | 640.50 | 0.20 |
| 2024-08-21 | 12.93 | 12.80 | -0.06 | -0.47 | 4315.00 | 554.33 | 0.17 |
| 2024-08-20 | 13.12 | 12.86 | -0.19 | -1.46 | 8430.12 | 1085.62 | 0.34 |
| 2024-08-19 | 13.11 | 13.05 | -0.06 | -0.46 | 5552.80 | 726.19 | 0.22 |
| 2024-08-16 | 13.16 | 13.11 | -0.07 | -0.53 | 8924.36 | 1166.95 | 0.36 |
| 2024-08-15 | 13.08 | 13.18 | 0.11 | 0.84 | 7854.57 | 1029.38 | 0.32 |
| 2024-08-14 | 13.39 | 13.07 | -0.26 | -1.95 | 9511.36 | 1249.32 | 0.38 |
| 2024-08-13 | 13.49 | 13.33 | -0.13 | -0.97 | 8268.00 | 1101.43 | 0.33 |
| 2024-08-12 | 13.41 | 13.46 | 0.05 | 0.37 | 8024.32 | 1082.49 | 0.32 |
| 2024-08-09 | 13.69 | 13.41 | -0.26 | -1.90 | 7609.00 | 1031.47 | 0.31 |
| 2024-08-08 | 13.33 | 13.67 | 0.27 | 2.02 | 13072.00 | 1771.82 | 0.53 |
| 2024-08-07 | 13.58 | 13.40 | -0.21 | -1.54 | 10597.50 | 1424.57 | 0.43 |
| 2024-08-06 | 13.62 | 13.61 | 0.17 | 1.27 | 14844.00 | 2007.56 | 0.60 |
| 2024-08-05 | 13.73 | 13.44 | -0.26 | -1.90 | 14409.00 | 1976.86 | 0.58 |
| 2024-08-02 | 13.56 | 13.70 | 0.12 | 0.88 | 14143.00 | 1936.49 | 0.57 |
| 2024-08-01 | 13.60 | 13.58 | 0.04 | 0.30 | 12854.00 | 1743.40 | 0.52 |
| 2024-07-31 | 12.99 | 13.54 | 0.58 | 4.48 | 20379.03 | 2721.12 | 0.82 |
| 2024-07-30 | 12.88 | 12.96 | 0.01 | 0.08 | 9008.57 | 1165.70 | 0.36 |
| 2024-07-29 | 13.05 | 12.95 | -0.14 | -1.07 | 8666.00 | 1122.14 | 0.35 |
| 2024-07-26 | 13.22 | 13.09 | -0.08 | -0.61 | 8991.00 | 1178.91 | 0.36 |
| 2024-07-25 | 12.91 | 13.17 | 0.26 | 2.01 | 9673.60 | 1259.68 | 0.39 |
| 2024-07-24 | 13.10 | 12.91 | -0.16 | -1.22 | 14613.00 | 1885.05 | 0.59 |
| 2024-07-23 | 13.44 | 13.07 | -0.40 | -2.97 | 12369.34 | 1636.21 | 0.50 |
| 2024-07-22 | 13.77 | 13.47 | -0.21 | -1.54 | 9117.00 | 1229.10 | 0.37 |
| 2024-07-19 | 13.59 | 13.68 | -0.01 | -0.07 | 8333.00 | 1137.02 | 0.34 |
| 2024-07-18 | 13.54 | 13.69 | 0.09 | 0.66 | 13739.89 | 1861.43 | 0.55 |
| 2024-07-17 | 13.48 | 13.60 | 0.15 | 1.12 | 10925.89 | 1480.20 | 0.44 |
| 2024-07-16 | 13.59 | 13.45 | -0.14 | -1.03 | 10595.00 | 1424.82 | 0.43 |
| 2024-07-15 | 13.83 | 13.59 | -0.31 | -2.23 | 15736.00 | 2142.44 | 0.63 |
| 2024-07-12 | 13.95 | 13.90 | -0.03 | -0.22 | 11521.67 | 1602.28 | 0.46 |
| 2024-07-11 | 13.85 | 13.93 | 0.25 | 1.83 | 12296.40 | 1707.37 | 0.50 |
| 2024-07-10 | 13.50 | 13.68 | 0.09 | 0.66 | 11436.00 | 1565.15 | 0.46 |
| 2024-07-09 | 13.20 | 13.59 | 0.34 | 2.57 | 18680.00 | 2488.00 | 0.75 |
| 2024-07-08 | 13.63 | 13.25 | -0.37 | -2.72 | 15857.19 | 2114.32 | 0.64 |
| 2024-07-05 | 13.57 | 13.62 | 0.06 | 0.44 | 11329.28 | 1537.95 | 0.46 |
| 2024-07-04 | 13.89 | 13.56 | -0.35 | -2.52 | 16593.26 | 2260.52 | 0.67 |
| 2024-07-03 | 13.62 | 13.91 | 0.16 | 1.16 | 18057.29 | 2517.93 | 0.73 |
| 2024-07-02 | 13.83 | 13.75 | -0.03 | -0.22 | 27750.42 | 3845.88 | 1.12 |
| 2024-07-01 | 13.22 | 13.78 | 0.53 | 4.00 | 25191.73 | 3417.07 | 1.02 |
| 2024-06-28 | 13.55 | 13.25 | -0.29 | -2.14 | 23117.93 | 3094.25 | 0.93 |
| 2024-06-27 | 13.88 | 13.54 | -0.35 | -2.52 | 13751.00 | 1885.46 | 0.55 |
| 2024-06-26 | 13.50 | 13.89 | 0.29 | 2.13 | 14106.42 | 1935.83 | 0.57 |
| 2024-06-25 | 13.51 | 13.60 | 0.13 | 0.97 | 18688.98 | 2539.64 | 0.75 |
| 2024-06-24 | 13.82 | 13.47 | -0.32 | -2.32 | 25359.00 | 3426.77 | 1.02 |
| 2024-06-21 | 13.93 | 13.79 | -0.14 | -1.01 | 14278.05 | 1972.17 | 0.58 |
| 2024-06-20 | 14.20 | 13.93 | -0.27 | -1.90 | 16272.04 | 2281.62 | 0.66 |
| 2024-06-19 | 14.42 | 14.20 | -0.24 | -1.66 | 22804.82 | 3251.80 | 0.92 |
| 2024-06-18 | 14.58 | 14.44 | -0.20 | -1.37 | 26381.50 | 3819.34 | 1.06 |
| 2024-06-17 | 14.93 | 14.64 | -0.53 | -3.49 | 36366.05 | 5323.15 | 1.47 |
| 2024-06-14 | 14.84 | 15.17 | 0.51 | 3.48 | 42195.18 | 6369.80 | 1.70 |
| 2024-06-13 | 14.83 | 14.66 | -0.22 | -1.48 | 28846.95 | 4244.03 | 1.16 |
| 2024-06-12 | 15.53 | 14.88 | 0.35 | 2.41 | 37576.00 | 5643.62 | 1.52 |
| 2024-06-11 | 14.41 | 14.53 | 0.08 | 0.55 | 12596.00 | 1813.04 | 0.51 |
| 2024-06-07 | 14.13 | 14.45 | 0.24 | 1.69 | 20203.13 | 2905.74 | 0.81 |
| 2024-06-06 | 14.80 | 14.21 | -0.62 | -4.18 | 24090.68 | 3457.55 | 0.97 |
| 2024-06-05 | 15.22 | 14.83 | -0.64 | -4.14 | 23701.00 | 3560.32 | 0.96 |
| 2024-06-04 | 15.55 | 15.47 | -0.31 | -1.97 | 17249.00 | 2659.87 | 0.70 |
| 2024-06-03 | 15.83 | 15.78 | -0.13 | -0.82 | 11956.00 | 1889.96 | 0.48 |
| 2024-05-31 | 16.03 | 15.91 | -0.08 | -0.50 | 9868.66 | 1574.93 | 0.40 |
| 2024-05-30 | 16.00 | 15.99 | -0.16 | -0.99 | 7212.00 | 1153.70 | 0.29 |
| 2024-05-29 | 16.00 | 16.15 | 0.10 | 0.62 | 8553.00 | 1382.75 | 0.34 |
| 2024-05-28 | 16.32 | 16.05 | -0.30 | -1.84 | 8955.00 | 1449.25 | 0.36 |
| 2024-05-27 | 16.42 | 16.35 | -0.06 | -0.37 | 11356.00 | 1846.11 | 0.46 |
| 2024-05-24 | 16.43 | 16.41 | 0.00 | 0.00 | 9708.00 | 1599.60 | 0.39 |
| 2024-05-23 | 16.90 | 16.41 | -0.52 | -3.07 | 11511.00 | 1906.14 | 0.46 |
| 2024-05-22 | 17.07 | 16.93 | -0.16 | -0.94 | 9034.00 | 1531.11 | 0.36 |
| 2024-05-21 | 17.26 | 17.09 | -0.19 | -1.10 | 11433.00 | 1953.83 | 0.46 |
| 2024-05-20 | 17.23 | 17.28 | 0.11 | 0.64 | 16059.99 | 2784.66 | 0.65 |
| 2024-05-17 | 17.02 | 17.17 | 0.38 | 2.26 | 13699.00 | 2330.16 | 0.55 |
| 2024-05-16 | 16.90 | 16.79 | 0.12 | 0.72 | 12642.00 | 2127.74 | 0.51 |
| 2024-05-15 | 17.32 | 17.07 | -0.25 | -1.44 | 11801.29 | 2030.43 | 0.48 |
日K线
周K线
月K线
