芭田股份(002170)股票行情
芭田股份(002170)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.13 | 10.23 | 0.12 | 1.19% | 10.10 | 10.29 | 166200 | 16978.39 | 2.12% |
| 2025-07-31 | 10.32 | 10.11 | -0.25 | -2.41% | 10.09 | 10.33 | 264501 | 26941.54 | 3.38% |
| 2025-07-30 | 10.34 | 10.36 | 0.03 | 0.29% | 10.30 | 10.46 | 242834 | 25178.36 | 3.10% |
| 2025-07-29 | 10.53 | 10.33 | -0.22 | -2.09% | 10.22 | 10.56 | 284460 | 29361.77 | 3.63% |
| 2025-07-28 | 10.50 | 10.55 | 0.04 | 0.38% | 10.41 | 10.67 | 243001 | 25629.43 | 3.10% |
| 2025-07-25 | 10.45 | 10.51 | 0.11 | 1.06% | 10.41 | 10.67 | 297500 | 31446.16 | 3.80% |
| 2025-07-24 | 10.35 | 10.40 | 0.06 | 0.58% | 10.24 | 10.40 | 258838 | 26715.15 | 3.30% |
| 2025-07-23 | 10.35 | 10.34 | 0.01 | 0.10% | 10.31 | 10.70 | 354534 | 37160.13 | 4.52% |
| 2025-07-22 | 10.32 | 10.33 | 0.04 | 0.39% | 10.25 | 10.43 | 280838 | 28982.06 | 3.58% |
| 2025-07-21 | 10.21 | 10.29 | 0.13 | 1.28% | 10.21 | 10.41 | 305888 | 31529.99 | 3.90% |
| 2025-07-18 | 10.06 | 10.16 | 0.14 | 1.40% | 10.01 | 10.19 | 305765 | 30918.16 | 3.90% |
| 2025-07-17 | 10.24 | 10.02 | -0.22 | -2.15% | 9.95 | 10.28 | 518780 | 52180.92 | 6.62% |
| 2025-07-16 | 10.44 | 10.24 | -0.14 | -1.35% | 10.18 | 10.52 | 341769 | 35326.35 | 4.36% |
| 2025-07-15 | 10.40 | 10.38 | -0.42 | -3.89% | 10.06 | 10.65 | 611690 | 63993.70 | 7.81% |
| 2025-07-14 | 10.87 | 10.80 | -0.07 | -0.64% | 10.70 | 10.95 | 230186 | 24833.12 | 2.94% |
| 2025-07-11 | 10.92 | 10.87 | -0.06 | -0.55% | 10.75 | 10.99 | 205839 | 22371.20 | 2.63% |
| 2025-07-10 | 10.95 | 10.93 | 0.06 | 0.55% | 10.75 | 11.02 | 289404 | 31527.09 | 3.69% |
| 2025-07-09 | 10.95 | 10.87 | -0.16 | -1.45% | 10.85 | 11.06 | 182625 | 19963.22 | 2.33% |
| 2025-07-08 | 10.59 | 11.03 | 0.44 | 4.15% | 10.58 | 11.10 | 398253 | 43331.32 | 5.08% |
| 2025-07-07 | 10.46 | 10.59 | 0.14 | 1.34% | 10.30 | 10.63 | 201795 | 21113.37 | 2.58% |
| 2025-07-04 | 10.57 | 10.45 | -0.12 | -1.14% | 10.32 | 10.60 | 217760 | 22819.19 | 2.78% |
| 2025-07-03 | 10.85 | 10.85 | 0.05 | 0.46% | 10.71 | 10.88 | 216421 | 23360.47 | 2.76% |
| 2025-07-02 | 10.66 | 10.80 | 0.10 | 0.93% | 10.58 | 10.82 | 279668 | 29926.36 | 3.57% |
| 2025-07-01 | 10.20 | 10.70 | 0.45 | 4.39% | 10.11 | 10.85 | 579149 | 61262.55 | 7.39% |
| 2025-06-30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.13 | 10.40 | 181961 | 18669.08 | 2.55% |
| 2025-06-27 | 10.10 | 10.10 | -0.02 | -0.20% | 10.08 | 10.24 | 115350 | 11701.46 | 1.62% |
| 2025-06-26 | 10.23 | 10.12 | -0.09 | -0.88% | 9.95 | 10.25 | 207891 | 21014.63 | 2.91% |
| 2025-06-25 | 10.11 | 10.21 | 0.14 | 1.39% | 10.08 | 10.34 | 201807 | 20630.91 | 2.83% |
| 2025-06-24 | 10.09 | 10.07 | -0.03 | -0.30% | 10.02 | 10.18 | 173302 | 17499.49 | 2.43% |
| 2025-06-23 | 10.12 | 10.10 | -0.02 | -0.20% | 10.05 | 10.25 | 134650 | 13661.64 | 1.89% |
| 2025-06-20 | 10.18 | 10.12 | -0.01 | -0.10% | 10.11 | 10.27 | 86710 | 8825.77 | 1.22% |
| 2025-06-19 | 10.17 | 10.13 | -0.05 | -0.49% | 10.06 | 10.20 | 95884 | 9717.97 | 1.35% |
| 2025-06-18 | 10.35 | 10.18 | -0.19 | -1.83% | 10.13 | 10.39 | 137688 | 14043.50 | 1.93% |
| 2025-06-17 | 10.46 | 10.37 | -0.15 | -1.43% | 10.33 | 10.61 | 139614 | 14571.97 | 1.96% |
| 2025-06-16 | 10.39 | 10.52 | 0.14 | 1.35% | 10.39 | 10.68 | 234497 | 24740.29 | 3.29% |
| 2025-06-13 | 10.24 | 10.38 | 0.12 | 1.17% | 10.17 | 10.77 | 360222 | 37824.17 | 5.05% |
| 2025-06-12 | 10.11 | 10.26 | 0.15 | 1.48% | 9.96 | 10.28 | 222576 | 22570.22 | 3.12% |
| 2025-06-11 | 10.01 | 10.11 | 0.11 | 1.10% | 9.94 | 10.22 | 189017 | 19147.66 | 2.65% |
| 2025-06-10 | 10.04 | 10.00 | -0.03 | -0.30% | 9.86 | 10.05 | 133506 | 13320.94 | 1.87% |
| 2025-06-09 | 10.01 | 10.03 | 0.03 | 0.30% | 9.89 | 10.10 | 163792 | 16343.75 | 2.30% |
| 2025-06-06 | 9.99 | 10.00 | 0.01 | 0.10% | 9.96 | 10.07 | 100637 | 10067.27 | 1.41% |
| 2025-06-05 | 10.16 | 9.99 | -0.22 | -2.15% | 9.98 | 10.24 | 157949 | 15831.51 | 2.22% |
| 2025-06-04 | 10.02 | 10.21 | 0.21 | 2.10% | 10.00 | 10.30 | 215912 | 21943.84 | 3.03% |
| 2025-06-03 | 9.71 | 10.00 | 0.25 | 2.56% | 9.68 | 10.16 | 251359 | 25169.45 | 3.53% |
| 2025-05-30 | 9.87 | 9.75 | -0.11 | -1.12% | 9.74 | 10.14 | 220105 | 21848.02 | 3.09% |
| 2025-05-29 | 9.81 | 9.86 | 0.06 | 0.61% | 9.71 | 9.89 | 143558 | 14111.28 | 2.01% |
| 2025-05-28 | 10.07 | 9.80 | -0.31 | -3.07% | 9.79 | 10.13 | 167721 | 16649.13 | 2.35% |
| 2025-05-27 | 10.14 | 10.11 | -0.03 | -0.30% | 9.87 | 10.19 | 196458 | 19656.13 | 2.76% |
| 2025-05-26 | 10.30 | 10.14 | -0.16 | -1.55% | 10.09 | 10.33 | 140788 | 14345.36 | 1.98% |
| 2025-05-23 | 10.26 | 10.30 | 0.04 | 0.39% | 10.23 | 10.52 | 137841 | 14309.25 | 1.93% |
| 2025-05-22 | 10.60 | 10.26 | -0.39 | -3.66% | 10.25 | 10.62 | 215266 | 22308.92 | 3.02% |
| 2025-05-21 | 10.61 | 10.65 | -0.02 | -0.19% | 10.54 | 10.71 | 161631 | 17117.75 | 2.27% |
| 2025-05-20 | 10.75 | 10.67 | -0.10 | -0.93% | 10.63 | 10.82 | 158651 | 16982.54 | 2.23% |
| 2025-05-19 | 10.79 | 10.77 | -0.02 | -0.19% | 10.51 | 10.80 | 299719 | 31869.40 | 4.21% |
| 2025-05-16 | 10.34 | 10.79 | 0.41 | 3.95% | 10.33 | 10.90 | 357288 | 38150.82 | 5.01% |
| 2025-05-15 | 10.45 | 10.38 | -0.11 | -1.05% | 10.37 | 10.59 | 136933 | 14307.75 | 1.92% |
| 2025-05-14 | 10.71 | 10.49 | -0.22 | -2.05% | 10.42 | 10.72 | 260000 | 27344.51 | 3.65% |
| 2025-05-13 | 10.91 | 10.71 | 0.07 | 0.66% | 10.57 | 11.00 | 374594 | 40346.94 | 5.26% |
| 2025-05-12 | 10.36 | 10.64 | 0.33 | 3.20% | 10.36 | 10.80 | 429902 | 45663.77 | 6.03% |
| 2025-05-09 | 10.47 | 10.31 | -0.09 | -0.87% | 10.08 | 10.49 | 283978 | 29069.48 | 3.98% |
| 2025-05-08 | 10.15 | 10.40 | 0.22 | 2.16% | 10.01 | 10.51 | 393990 | 40579.84 | 5.53% |
| 2025-05-07 | 10.19 | 10.18 | 0.08 | 0.79% | 10.07 | 10.28 | 236510 | 24005.37 | 3.32% |
| 2025-05-06 | 9.79 | 10.10 | 0.41 | 4.23% | 9.75 | 10.18 | 405622 | 40775.61 | 5.69% |
| 2025-04-30 | 9.85 | 9.69 | -0.16 | -1.62% | 9.67 | 9.90 | 201466 | 19591.46 | 2.83% |
| 2025-04-29 | 9.94 | 9.85 | -0.14 | -1.40% | 9.78 | 10.02 | 211532 | 20892.26 | 2.97% |
| 2025-04-28 | 9.95 | 9.99 | 0.01 | 0.10% | 9.61 | 10.12 | 305744 | 30474.36 | 4.29% |
| 2025-04-25 | 9.85 | 9.98 | 0.16 | 1.63% | 9.85 | 10.10 | 253039 | 25233.93 | 3.55% |
| 2025-04-24 | 10.08 | 9.82 | -0.19 | -1.90% | 9.76 | 10.08 | 199334 | 19641.13 | 2.80% |
| 2025-04-23 | 9.84 | 10.01 | 0.20 | 2.04% | 9.77 | 10.23 | 286647 | 28778.75 | 4.02% |
| 2025-04-22 | 9.94 | 9.81 | -0.14 | -1.41% | 9.70 | 10.00 | 226646 | 22256.20 | 3.18% |
| 2025-04-21 | 9.82 | 9.95 | 0.13 | 1.32% | 9.60 | 10.01 | 267201 | 26268.98 | 3.75% |
| 2025-04-18 | 9.90 | 9.82 | -0.04 | -0.41% | 9.78 | 9.97 | 212346 | 20928.03 | 2.98% |
| 2025-04-17 | 9.55 | 9.86 | 0.33 | 3.46% | 9.51 | 10.04 | 442415 | 43722.64 | 6.21% |
| 2025-04-16 | 9.59 | 9.53 | -0.17 | -1.75% | 9.37 | 9.67 | 446065 | 42456.21 | 6.26% |
| 2025-04-15 | 10.25 | 9.70 | -0.87 | -8.23% | 9.51 | 10.25 | 833030 | 80894.80 | 11.69% |
| 2025-04-14 | 10.51 | 10.57 | 0.25 | 2.42% | 10.35 | 10.67 | 305573 | 32112.53 | 4.29% |
| 2025-04-11 | 9.71 | 10.32 | 0.55 | 5.63% | 9.58 | 10.42 | 393241 | 39948.97 | 5.52% |
| 2025-04-10 | 9.83 | 9.77 | -0.04 | -0.41% | 9.76 | 10.23 | 305242 | 30358.44 | 4.28% |
| 2025-04-09 | 9.70 | 9.81 | 0.10 | 1.03% | 8.85 | 9.98 | 360521 | 34022.27 | 5.06% |
| 2025-04-08 | 9.42 | 9.71 | 0.19 | 2.00% | 9.36 | 9.90 | 378258 | 36415.21 | 5.31% |
深证大盘股票行情在线 K线走势图
