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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.60 | 11.98 | 11.56 | 11.76 | +0.68% | 2.64 | 2.85% |
| 2025-12-17 | 11.44 | 11.71 | 11.44 | 11.68 | +2.19% | 2.49 | 2.75% |
| 2025-12-16 | 11.68 | 11.73 | 11.35 | 11.43 | -2.56% | 2.74 | 3.05% |
| 2025-12-15 | 11.76 | 11.86 | 11.65 | 11.73 | -1.18% | 2.69 | 2.92% |
| 2025-12-12 | 11.85 | 11.91 | 11.75 | 11.87 | 0.00% | 3.37 | 3.63% |
| 2025-12-11 | 12.03 | 12.11 | 11.84 | 11.87 | -1.17% | 2.56 | 2.73% |
| 2025-12-10 | 11.75 | 12.09 | 11.73 | 12.01 | +1.44% | 3.55 | 3.79% |
| 2025-12-09 | 12.11 | 12.17 | 11.78 | 11.84 | -2.87% | 4.00 | 4.27% |
| 2025-12-08 | 12.35 | 12.35 | 12.07 | 12.19 | -1.53% | 4.39 | 4.60% |
| 2025-12-05 | 12.09 | 12.39 | 12.06 | 12.38 | +2.40% | 4.13 | 4.31% |
| 2025-12-04 | 11.91 | 12.19 | 11.85 | 12.09 | +1.17% | 4.24 | 4.50% |
| 2025-12-03 | 12.01 | 12.14 | 11.86 | 11.95 | -0.25% | 3.40 | 3.61% |
| 2025-12-02 | 11.88 | 12.04 | 11.77 | 11.98 | +0.50% | 3.41 | 3.64% |
| 2025-12-01 | 12.09 | 12.18 | 11.84 | 11.92 | -1.00% | 4.65 | 4.95% |
| 2025-11-28 | 11.79 | 12.04 | 11.72 | 12.04 | +1.95% | 4.48 | 4.79% |
| 2025-11-27 | 11.63 | 11.91 | 11.61 | 11.81 | +1.29% | 4.34 | 4.70% |
| 2025-11-26 | 11.72 | 11.85 | 11.56 | 11.66 | -0.51% | 3.64 | 3.97% |
| 2025-11-25 | 11.73 | 12.06 | 11.63 | 11.72 | +0.95% | 4.43 | 4.79% |
| 2025-11-24 | 11.78 | 11.91 | 11.45 | 11.61 | +2.20% | 5.08 | 5.55% |
| 2025-11-21 | 12.01 | 12.02 | 11.28 | 11.36 | -6.81% | 6.69 | 7.38% |