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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.70 | 9.93 | 9.68 | 9.80 | +1.39% | 2.06 | 2.83% |
| 2025-06-24 | 9.69 | 9.77 | 9.62 | 9.67 | -0.30% | 1.75 | 2.43% |
| 2025-06-23 | 9.71 | 9.84 | 9.65 | 9.70 | -0.20% | 1.37 | 1.89% |
| 2025-06-20 | 9.77 | 9.86 | 9.70 | 9.71 | -0.10% | 0.88 | 1.22% |
| 2025-06-19 | 9.76 | 9.79 | 9.66 | 9.72 | -0.49% | 0.97 | 1.35% |
| 2025-06-18 | 9.94 | 9.97 | 9.72 | 9.77 | -1.83% | 1.40 | 1.93% |
| 2025-06-17 | 10.04 | 10.18 | 9.92 | 9.95 | -1.43% | 1.46 | 1.96% |
| 2025-06-16 | 9.97 | 10.25 | 9.97 | 10.10 | +1.35% | 2.47 | 3.29% |
| 2025-06-13 | 9.83 | 10.34 | 9.76 | 9.96 | +1.17% | 3.78 | 5.05% |
| 2025-06-12 | 9.70 | 9.87 | 9.56 | 9.85 | +1.48% | 2.26 | 3.12% |
| 2025-06-11 | 9.61 | 9.81 | 9.54 | 9.70 | +1.10% | 1.91 | 2.65% |
| 2025-06-10 | 9.64 | 9.65 | 9.46 | 9.60 | -0.30% | 1.33 | 1.87% |
| 2025-06-09 | 9.61 | 9.70 | 9.49 | 9.63 | +0.30% | 1.63 | 2.30% |
| 2025-06-06 | 9.59 | 9.67 | 9.56 | 9.60 | +0.10% | 1.01 | 1.41% |
| 2025-06-05 | 9.75 | 9.83 | 9.58 | 9.59 | -2.15% | 1.58 | 2.22% |
| 2025-06-04 | 9.62 | 9.89 | 9.60 | 9.80 | +2.10% | 2.19 | 3.03% |
| 2025-06-03 | 9.32 | 9.75 | 9.29 | 9.60 | +2.56% | 2.52 | 3.53% |
| 2025-05-30 | 9.47 | 9.73 | 9.35 | 9.36 | -1.12% | 2.18 | 3.09% |
| 2025-05-29 | 9.42 | 9.49 | 9.32 | 9.46 | +0.61% | 1.41 | 2.01% |
| 2025-05-28 | 9.67 | 9.72 | 9.40 | 9.41 | -3.07% | 1.66 | 2.35% |