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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.54 | 10.62 | 10.43 | 10.46 | -1.12% | 2.37 | 2.84% |
| 2025-09-16 | 10.79 | 10.81 | 10.26 | 10.58 | -1.20% | 5.43 | 6.52% |
| 2025-09-15 | 10.90 | 11.06 | 10.69 | 10.71 | -1.81% | 3.01 | 3.50% |
| 2025-09-12 | 10.73 | 11.02 | 10.59 | 10.91 | +2.22% | 4.28 | 4.96% |
| 2025-09-11 | 10.67 | 10.82 | 10.56 | 10.67 | -0.28% | 4.03 | 4.74% |
| 2025-09-10 | 10.79 | 10.93 | 10.47 | 10.70 | -1.09% | 3.00 | 3.55% |
| 2025-09-09 | 10.92 | 11.04 | 10.74 | 10.82 | -0.90% | 3.46 | 3.99% |
| 2025-09-08 | 10.35 | 10.92 | 10.35 | 10.92 | +6.33% | 5.79 | 6.77% |
| 2025-09-05 | 10.23 | 10.32 | 10.09 | 10.27 | +0.68% | 2.73 | 3.36% |
| 2025-09-04 | 10.44 | 10.46 | 9.98 | 10.20 | -2.45% | 4.00 | 4.91% |
| 2025-09-03 | 10.70 | 10.79 | 10.39 | 10.45 | -2.12% | 3.08 | 3.68% |
| 2025-09-02 | 11.21 | 11.26 | 10.62 | 10.68 | -4.32% | 5.65 | 6.56% |
| 2025-09-01 | 10.80 | 11.30 | 10.69 | 11.16 | +3.09% | 7.54 | 8.58% |
| 2025-08-29 | 10.77 | 10.94 | 10.70 | 10.83 | +1.20% | 3.48 | 4.03% |
| 2025-08-28 | 10.60 | 10.79 | 10.33 | 10.70 | +0.56% | 3.72 | 4.42% |
| 2025-08-27 | 11.03 | 11.05 | 10.63 | 10.64 | -3.57% | 3.91 | 4.53% |
| 2025-08-26 | 10.73 | 11.10 | 10.65 | 11.04 | +3.13% | 5.58 | 6.42% |
| 2025-08-25 | 10.31 | 10.72 | 10.27 | 10.70 | +3.92% | 5.65 | 6.70% |
| 2025-08-22 | 10.37 | 10.38 | 10.20 | 10.30 | -0.67% | 2.90 | 3.54% |
| 2025-08-21 | 10.35 | 10.43 | 10.25 | 10.37 | +0.29% | 3.67 | 4.45% |