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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.96 | 10.62 | 9.95 | 10.34 | +3.96% | 7.17 | 8.71% |
| 2025-08-19 | 9.91 | 10.06 | 9.89 | 9.94 | 0.00% | 3.47 | 4.37% |
| 2025-08-18 | 10.05 | 10.09 | 9.91 | 9.94 | -1.08% | 3.59 | 4.53% |
| 2025-08-15 | 9.92 | 10.08 | 9.92 | 10.05 | +1.39% | 1.96 | 2.46% |
| 2025-08-14 | 10.15 | 10.15 | 9.88 | 9.91 | -2.42% | 2.75 | 3.45% |
| 2025-08-13 | 10.20 | 10.26 | 10.04 | 10.16 | -0.29% | 3.08 | 3.82% |
| 2025-08-12 | 10.18 | 10.19 | 10.09 | 10.19 | +0.29% | 1.51 | 1.87% |
| 2025-08-11 | 10.19 | 10.24 | 10.12 | 10.16 | +0.10% | 1.54 | 1.90% |
| 2025-08-08 | 10.09 | 10.19 | 10.02 | 10.15 | +0.78% | 1.61 | 2.01% |
| 2025-08-07 | 10.14 | 10.24 | 10.05 | 10.07 | -0.87% | 1.65 | 2.06% |
| 2025-08-06 | 10.08 | 10.25 | 10.05 | 10.16 | +0.49% | 2.09 | 2.59% |
| 2025-08-05 | 10.10 | 10.19 | 10.06 | 10.11 | +0.20% | 1.85 | 2.30% |
| 2025-08-04 | 10.03 | 10.13 | 9.96 | 10.09 | +0.10% | 1.59 | 1.99% |
| 2025-08-01 | 9.98 | 10.14 | 9.95 | 10.08 | +1.19% | 1.70 | 2.12% |
| 2025-07-31 | 10.17 | 10.18 | 9.94 | 9.96 | -2.41% | 2.69 | 3.38% |
| 2025-07-30 | 10.19 | 10.31 | 10.15 | 10.21 | +0.29% | 2.52 | 3.10% |
| 2025-07-29 | 10.38 | 10.41 | 10.07 | 10.18 | -2.09% | 2.94 | 3.63% |
| 2025-07-28 | 10.35 | 10.51 | 10.26 | 10.40 | +0.38% | 2.56 | 3.10% |
| 2025-07-25 | 10.30 | 10.51 | 10.26 | 10.36 | +1.06% | 3.14 | 3.80% |
| 2025-07-24 | 10.20 | 10.25 | 10.09 | 10.25 | +0.58% | 2.67 | 3.30% |