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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.70 | 13.92 | 13.67 | 13.82 | +1.02% | 3.21 | 2.95% |
| 2026-04-21 | 13.77 | 13.82 | 13.60 | 13.68 | -0.58% | 3.01 | 2.79% |
| 2026-04-20 | 13.91 | 13.94 | 13.70 | 13.76 | -1.15% | 3.66 | 3.37% |
| 2026-04-17 | 13.87 | 13.99 | 13.76 | 13.92 | +0.36% | 4.03 | 3.69% |
| 2026-04-16 | 13.60 | 13.96 | 13.55 | 13.87 | +3.12% | 5.60 | 5.15% |
| 2026-04-15 | 13.71 | 13.78 | 13.35 | 13.45 | +0.15% | 6.10 | 5.73% |
| 2026-04-14 | 13.44 | 13.45 | 13.23 | 13.43 | +0.07% | 3.64 | 3.48% |
| 2026-04-13 | 13.36 | 13.45 | 13.23 | 13.42 | -0.81% | 4.00 | 3.82% |
| 2026-04-10 | 13.25 | 13.53 | 13.20 | 13.53 | +2.27% | 5.61 | 5.36% |
| 2026-04-09 | 13.20 | 13.26 | 13.09 | 13.23 | -0.68% | 2.15 | 2.08% |
| 2026-04-08 | 12.83 | 13.34 | 12.83 | 13.32 | +3.58% | 4.37 | 4.24% |
| 2026-04-07 | 12.49 | 12.96 | 12.49 | 12.86 | +2.63% | 2.59 | 2.58% |
| 2026-04-03 | 12.73 | 12.74 | 12.45 | 12.53 | -1.42% | 1.81 | 1.84% |
| 2026-04-02 | 12.93 | 12.95 | 12.60 | 12.71 | -2.23% | 2.32 | 2.32% |
| 2026-04-01 | 13.08 | 13.10 | 12.94 | 13.00 | +1.09% | 2.42 | 2.37% |
| 2026-03-31 | 13.30 | 13.35 | 12.80 | 12.86 | -3.60% | 3.79 | 3.70% |
| 2026-03-30 | 13.00 | 13.40 | 12.97 | 13.34 | +1.44% | 4.34 | 4.19% |
| 2026-03-27 | 12.65 | 13.17 | 12.60 | 13.15 | +2.65% | 4.62 | 4.55% |
| 2026-03-26 | 12.80 | 12.91 | 12.65 | 12.81 | -0.70% | 2.93 | 2.93% |
| 2026-03-25 | 12.66 | 12.91 | 12.56 | 12.90 | +2.06% | 3.92 | 3.91% |