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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.25 | 14.24 | 13.25 | 14.09 | +8.55% | 11.20 | 10.35% |
| 2026-02-13 | 13.21 | 13.22 | 12.96 | 12.98 | -2.11% | 3.94 | 3.83% |
| 2026-02-12 | 13.07 | 13.44 | 13.03 | 13.26 | +1.53% | 4.61 | 4.43% |
| 2026-02-11 | 12.91 | 13.26 | 12.88 | 13.06 | +0.77% | 3.91 | 3.80% |
| 2026-02-10 | 13.08 | 13.08 | 12.90 | 12.96 | -0.99% | 2.84 | 2.79% |
| 2026-02-09 | 13.19 | 13.31 | 12.97 | 13.09 | +0.85% | 3.47 | 3.38% |
| 2026-02-06 | 12.64 | 13.24 | 12.49 | 12.98 | +1.17% | 5.14 | 5.05% |
| 2026-02-05 | 13.29 | 13.37 | 12.80 | 12.83 | -3.61% | 5.51 | 5.41% |
| 2026-02-04 | 13.42 | 13.50 | 13.15 | 13.31 | +0.15% | 4.44 | 4.25% |
| 2026-02-03 | 13.19 | 13.38 | 12.91 | 13.29 | +3.50% | 5.71 | 5.52% |
| 2026-02-02 | 13.66 | 13.76 | 12.83 | 12.84 | -7.29% | 8.40 | 8.10% |
| 2026-01-30 | 14.02 | 14.29 | 13.51 | 13.85 | -2.12% | 9.66 | 8.91% |
| 2026-01-29 | 14.43 | 14.75 | 14.10 | 14.15 | -1.26% | 11.93 | 10.56% |
| 2026-01-28 | 13.49 | 14.57 | 13.49 | 14.33 | +5.83% | 12.80 | 11.55% |
| 2026-01-27 | 13.52 | 13.83 | 13.25 | 13.54 | +0.30% | 8.58 | 8.11% |
| 2026-01-26 | 13.36 | 13.93 | 13.30 | 13.50 | +1.81% | 9.95 | 9.33% |
| 2026-01-23 | 13.25 | 13.35 | 12.99 | 13.26 | +1.14% | 7.54 | 7.30% |
| 2026-01-22 | 12.90 | 13.29 | 12.72 | 13.11 | +1.94% | 8.68 | 8.46% |
| 2026-01-21 | 12.95 | 12.98 | 12.56 | 12.86 | -0.92% | 9.43 | 9.39% |
| 2026-01-20 | 12.68 | 12.98 | 12.60 | 12.98 | +2.20% | 7.99 | 7.94% |