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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.50 | 12.67 | 12.07 | 12.64 | +1.94% | 4.17 | 4.29% |
| 2026-03-23 | 12.45 | 12.79 | 12.22 | 12.40 | -2.36% | 4.72 | 4.82% |
| 2026-03-20 | 12.92 | 13.08 | 12.68 | 12.70 | -1.78% | 4.26 | 4.22% |
| 2026-03-19 | 13.50 | 13.55 | 12.88 | 12.93 | -4.43% | 5.74 | 5.59% |
| 2026-03-18 | 13.68 | 13.71 | 13.30 | 13.53 | -1.24% | 4.69 | 4.44% |
| 2026-03-17 | 14.01 | 14.47 | 13.65 | 13.70 | -2.49% | 8.67 | 7.89% |
| 2026-03-16 | 14.58 | 14.87 | 13.96 | 14.05 | -3.50% | 10.94 | 9.76% |
| 2026-03-13 | 14.08 | 15.10 | 14.07 | 14.56 | +3.93% | 14.94 | 12.99% |
| 2026-03-12 | 14.17 | 14.23 | 13.86 | 14.01 | -0.64% | 7.10 | 6.44% |
| 2026-03-11 | 14.01 | 14.17 | 13.72 | 14.10 | +0.57% | 6.87 | 6.28% |
| 2026-03-10 | 14.14 | 14.22 | 13.90 | 14.02 | -2.03% | 7.46 | 6.79% |
| 2026-03-09 | 14.82 | 14.89 | 14.12 | 14.31 | -1.38% | 8.39 | 7.43% |
| 2026-03-06 | 13.96 | 14.64 | 13.95 | 14.51 | +3.20% | 7.99 | 7.07% |
| 2026-03-05 | 14.39 | 14.48 | 13.93 | 14.06 | -1.06% | 6.54 | 5.90% |
| 2026-03-04 | 13.97 | 14.68 | 13.93 | 14.21 | +0.78% | 7.84 | 6.96% |
| 2026-03-03 | 14.96 | 15.05 | 14.06 | 14.10 | -5.24% | 10.19 | 9.01% |
| 2026-03-02 | 14.97 | 15.15 | 14.44 | 14.88 | +1.64% | 10.43 | 8.98% |
| 2026-02-27 | 14.24 | 14.89 | 14.24 | 14.64 | +2.31% | 7.24 | 6.33% |
| 2026-02-26 | 14.55 | 14.70 | 14.23 | 14.31 | -1.78% | 9.61 | 8.47% |
| 2026-02-25 | 14.24 | 15.00 | 14.17 | 14.57 | +3.41% | 16.22 | 14.15% |