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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.40 | 12.77 | 12.35 | 12.70 | +2.17% | 8.01 | 8.07% |
| 2026-01-16 | 12.54 | 12.58 | 12.31 | 12.43 | -0.56% | 4.71 | 4.84% |
| 2026-01-15 | 12.17 | 12.68 | 12.13 | 12.50 | +2.54% | 7.57 | 7.75% |
| 2026-01-14 | 12.17 | 12.34 | 12.05 | 12.19 | -0.08% | 5.03 | 5.25% |
| 2026-01-13 | 12.21 | 12.42 | 12.12 | 12.20 | -0.57% | 4.86 | 5.05% |
| 2026-01-12 | 12.45 | 12.49 | 12.18 | 12.27 | -1.76% | 6.69 | 6.96% |
| 2026-01-09 | 12.31 | 12.49 | 12.25 | 12.49 | +0.89% | 4.08 | 4.19% |
| 2026-01-08 | 12.30 | 12.54 | 12.27 | 12.38 | +0.08% | 3.96 | 4.07% |
| 2026-01-07 | 12.58 | 12.58 | 12.31 | 12.37 | -1.43% | 4.14 | 4.26% |
| 2026-01-06 | 12.33 | 12.60 | 12.29 | 12.55 | +1.95% | 5.05 | 5.15% |
| 2026-01-05 | 12.21 | 12.45 | 12.11 | 12.31 | +1.07% | 5.56 | 5.78% |
| 2025-12-31 | 12.14 | 12.18 | 11.97 | 12.18 | +0.41% | 2.63 | 2.77% |
| 2025-12-30 | 11.93 | 12.23 | 11.86 | 12.13 | +0.58% | 3.18 | 3.35% |
| 2025-12-29 | 12.27 | 12.27 | 11.95 | 12.06 | -1.63% | 3.64 | 3.85% |
| 2025-12-26 | 12.05 | 12.26 | 12.00 | 12.26 | +1.57% | 4.21 | 4.41% |
| 2025-12-25 | 11.94 | 12.10 | 11.86 | 12.07 | +0.58% | 3.07 | 3.26% |
| 2025-12-24 | 11.99 | 12.00 | 11.87 | 12.00 | 0.00% | 2.11 | 2.25% |
| 2025-12-23 | 11.95 | 12.16 | 11.89 | 12.00 | +0.33% | 3.25 | 3.45% |
| 2025-12-22 | 11.96 | 12.03 | 11.86 | 11.96 | 0.00% | 2.39 | 2.55% |
| 2025-12-19 | 11.75 | 12.01 | 11.71 | 11.96 | +1.70% | 2.72 | 2.91% |