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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.20 | 10.54 | 10.16 | 10.19 | +0.10% | 3.72 | 4.52% |
| 2025-07-22 | 10.17 | 10.28 | 10.10 | 10.18 | +0.39% | 2.90 | 3.58% |
| 2025-07-21 | 10.06 | 10.26 | 10.06 | 10.14 | +1.28% | 3.15 | 3.90% |
| 2025-07-18 | 9.91 | 10.04 | 9.86 | 10.01 | +1.40% | 3.09 | 3.90% |
| 2025-07-17 | 10.09 | 10.13 | 9.80 | 9.87 | -2.15% | 5.22 | 6.62% |
| 2025-07-16 | 10.29 | 10.37 | 10.03 | 10.09 | -1.35% | 3.53 | 4.36% |
| 2025-07-15 | 10.25 | 10.49 | 9.91 | 10.23 | -3.89% | 6.40 | 7.81% |
| 2025-07-14 | 10.71 | 10.79 | 10.54 | 10.64 | -0.64% | 2.48 | 2.94% |
| 2025-07-11 | 10.76 | 10.83 | 10.59 | 10.71 | -0.55% | 2.24 | 2.63% |
| 2025-07-10 | 10.79 | 10.86 | 10.59 | 10.77 | +0.55% | 3.15 | 3.69% |
| 2025-07-09 | 10.79 | 10.90 | 10.69 | 10.71 | -1.45% | 2.00 | 2.33% |
| 2025-07-08 | 10.43 | 10.94 | 10.42 | 10.87 | +4.15% | 4.33 | 5.08% |
| 2025-07-07 | 10.31 | 10.47 | 10.15 | 10.43 | +1.34% | 2.11 | 2.58% |
| 2025-07-04 | 10.41 | 10.44 | 10.17 | 10.30 | -1.14% | 2.28 | 2.78% |
| 2025-07-03 | 10.41 | 10.44 | 10.28 | 10.41 | +0.46% | 2.34 | 2.76% |
| 2025-07-02 | 10.23 | 10.39 | 10.16 | 10.37 | +0.93% | 2.99 | 3.57% |
| 2025-07-01 | 9.79 | 10.41 | 9.70 | 10.27 | +4.39% | 6.13 | 7.39% |
| 2025-06-30 | 9.74 | 9.98 | 9.72 | 9.84 | +1.49% | 1.87 | 2.55% |
| 2025-06-27 | 9.70 | 9.83 | 9.68 | 9.70 | -0.20% | 1.17 | 1.62% |
| 2025-06-26 | 9.82 | 9.84 | 9.55 | 9.71 | -0.88% | 2.10 | 2.91% |