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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.73 | 9.78 | 9.47 | 9.70 | -0.30% | 1.97 | 2.76% |
| 2025-05-26 | 9.89 | 9.92 | 9.69 | 9.73 | -1.55% | 1.43 | 1.98% |
| 2025-05-23 | 9.85 | 10.10 | 9.82 | 9.89 | +0.39% | 1.43 | 1.93% |
| 2025-05-22 | 10.18 | 10.19 | 9.84 | 9.85 | -3.66% | 2.23 | 3.02% |
| 2025-05-21 | 10.18 | 10.28 | 10.12 | 10.22 | -0.19% | 1.71 | 2.27% |
| 2025-05-20 | 10.32 | 10.39 | 10.20 | 10.24 | -0.93% | 1.70 | 2.23% |
| 2025-05-19 | 10.36 | 10.37 | 10.09 | 10.34 | -0.19% | 3.19 | 4.21% |
| 2025-05-16 | 9.93 | 10.46 | 9.92 | 10.36 | +3.95% | 3.82 | 5.01% |
| 2025-05-15 | 10.03 | 10.17 | 9.95 | 9.96 | -1.05% | 1.43 | 1.92% |
| 2025-05-14 | 10.28 | 10.29 | 10.00 | 10.07 | -2.05% | 2.73 | 3.65% |
| 2025-05-13 | 10.47 | 10.56 | 10.15 | 10.28 | +0.66% | 4.03 | 5.26% |
| 2025-05-12 | 9.94 | 10.37 | 9.94 | 10.21 | +3.20% | 4.57 | 6.03% |
| 2025-05-09 | 10.05 | 10.07 | 9.68 | 9.90 | -0.87% | 2.91 | 3.98% |
| 2025-05-08 | 9.74 | 10.09 | 9.61 | 9.98 | +2.16% | 4.06 | 5.53% |
| 2025-05-07 | 9.78 | 9.87 | 9.67 | 9.77 | +0.79% | 2.40 | 3.32% |
| 2025-05-06 | 9.40 | 9.77 | 9.36 | 9.70 | +4.23% | 4.08 | 5.69% |