芭田股份 sz.002170
11.65
-2.84%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.01 | 12.03 | 11.61 | 11.65 | -2.84% | 2.35 | 2.54% |
| 2026-05-22 | 11.94 | 12.09 | 11.82 | 11.99 | +0.76% | 1.67 | 1.78% |
| 2026-05-21 | 12.26 | 12.42 | 11.90 | 11.90 | -3.02% | 2.18 | 2.28% |
| 2026-05-20 | 12.23 | 12.35 | 12.08 | 12.27 | +0.57% | 1.61 | 1.68% |
| 2026-05-19 | 12.38 | 12.38 | 12.15 | 12.20 | -1.53% | 2.13 | 2.21% |
| 2026-05-18 | 12.71 | 12.83 | 12.30 | 12.39 | -2.52% | 2.57 | 2.62% |
| 2026-05-15 | 12.68 | 12.93 | 12.60 | 12.71 | +1.11% | 2.73 | 2.72% |
| 2026-05-14 | 13.41 | 13.41 | 13.14 | 13.14 | -1.94% | 2.53 | 2.42% |
| 2026-05-13 | 13.33 | 13.47 | 13.32 | 13.40 | +0.37% | 2.22 | 2.11% |
| 2026-05-12 | 13.60 | 13.64 | 13.35 | 13.35 | -2.13% | 2.96 | 2.79% |
| 2026-05-11 | 13.60 | 13.69 | 13.51 | 13.64 | 0.00% | 3.85 | 3.59% |
| 2026-05-08 | 13.66 | 13.72 | 13.56 | 13.64 | +0.15% | 2.94 | 2.74% |
| 2026-05-07 | 13.92 | 13.92 | 13.53 | 13.62 | -1.94% | 5.24 | 4.88% |
| 2026-05-06 | 13.84 | 13.95 | 13.82 | 13.89 | -0.07% | 3.94 | 3.60% |
| 2026-04-30 | 14.16 | 14.18 | 13.80 | 13.90 | -1.97% | 4.68 | 4.27% |
| 2026-04-29 | 13.89 | 14.22 | 13.77 | 14.18 | +2.09% | 4.93 | 4.45% |
| 2026-04-28 | 13.71 | 13.95 | 13.69 | 13.89 | +1.31% | 3.73 | 3.42% |
| 2026-04-27 | 13.84 | 13.88 | 13.66 | 13.71 | -0.87% | 2.92 | 2.70% |
| 2026-04-24 | 13.56 | 13.90 | 13.55 | 13.83 | +1.62% | 3.77 | 3.49% |
| 2026-04-23 | 13.85 | 13.89 | 13.56 | 13.61 | -1.52% | 3.22 | 3.00% |