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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.49 | 12.63 | 12.12 | 12.19 | -2.56% | 5.66 | 5.86% |
| 2025-11-19 | 12.53 | 12.76 | 12.29 | 12.51 | -1.57% | 5.26 | 5.38% |
| 2025-11-18 | 12.90 | 13.19 | 12.35 | 12.71 | -1.85% | 10.09 | 10.12% |
| 2025-11-17 | 12.83 | 13.27 | 12.77 | 12.95 | +0.94% | 8.94 | 8.76% |
| 2025-11-14 | 12.74 | 13.06 | 12.71 | 12.83 | -0.77% | 7.49 | 7.43% |
| 2025-11-13 | 12.48 | 13.14 | 12.45 | 12.93 | +3.44% | 11.70 | 11.59% |
| 2025-11-12 | 13.00 | 13.01 | 12.29 | 12.50 | -3.62% | 8.99 | 9.17% |
| 2025-11-11 | 13.01 | 13.25 | 12.87 | 12.97 | -1.74% | 10.67 | 10.45% |
| 2025-11-10 | 13.48 | 13.64 | 13.00 | 13.20 | -2.65% | 23.25 | 22.31% |
| 2025-11-07 | 13.00 | 13.66 | 12.73 | 13.56 | +9.18% | 33.79 | 32.62% |
| 2025-11-06 | 11.30 | 12.42 | 11.30 | 12.42 | +10.01% | 7.53 | 7.87% |
| 2025-11-05 | 10.76 | 11.34 | 10.72 | 11.29 | +4.34% | 6.21 | 7.14% |
| 2025-11-04 | 10.95 | 11.15 | 10.71 | 10.82 | -1.55% | 3.69 | 4.32% |
| 2025-11-03 | 11.17 | 11.24 | 10.88 | 10.99 | -1.35% | 4.03 | 4.68% |
| 2025-10-31 | 11.05 | 11.40 | 11.00 | 11.14 | +2.01% | 5.65 | 6.42% |
| 2025-10-30 | 11.11 | 11.16 | 10.85 | 10.92 | -3.02% | 4.76 | 5.53% |
| 2025-10-29 | 10.77 | 11.28 | 10.77 | 11.26 | +4.16% | 5.25 | 6.07% |
| 2025-10-28 | 10.75 | 10.98 | 10.65 | 10.81 | +0.56% | 3.39 | 3.99% |
| 2025-10-27 | 10.59 | 10.85 | 10.53 | 10.75 | +1.68% | 4.20 | 4.91% |
| 2025-10-24 | 10.60 | 10.72 | 10.48 | 10.57 | -0.56% | 2.52 | 2.99% |