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 |
|---|
| 2025-12-17 | 11.44 | 11.68 | 0.25 | 2.19% | 11.44 | 11.71 | 215376 | 24934.11 | 2.75% |
| 2025-12-16 | 11.68 | 11.43 | -0.30 | -2.56% | 11.35 | 11.73 | 238985 | 27384.74 | 3.05% |
| 2025-12-15 | 11.76 | 11.73 | -0.14 | -1.18% | 11.65 | 11.86 | 228950 | 26943.72 | 2.92% |
| 2025-12-12 | 11.85 | 11.87 | 0.00 | 0.00% | 11.75 | 11.91 | 285131 | 33714.75 | 3.63% |
| 2025-12-11 | 12.03 | 11.87 | -0.14 | -1.17% | 11.84 | 12.11 | 214001 | 25600.58 | 2.73% |
| 2025-12-10 | 11.75 | 12.01 | 0.17 | 1.44% | 11.73 | 12.09 | 297123 | 35509.18 | 3.79% |
| 2025-12-09 | 12.11 | 11.84 | -0.35 | -2.87% | 11.78 | 12.17 | 335326 | 40015.50 | 4.27% |
| 2025-12-08 | 12.35 | 12.19 | -0.19 | -1.53% | 12.07 | 12.35 | 360909 | 43902.55 | 4.60% |
| 2025-12-05 | 12.09 | 12.38 | 0.29 | 2.40% | 12.06 | 12.39 | 338370 | 41274.66 | 4.31% |
| 2025-12-04 | 11.91 | 12.09 | 0.14 | 1.17% | 11.85 | 12.19 | 352914 | 42367.89 | 4.50% |
| 2025-12-03 | 12.01 | 11.95 | -0.03 | -0.25% | 11.86 | 12.14 | 283369 | 33972.40 | 3.61% |
| 2025-12-02 | 11.88 | 11.98 | 0.06 | 0.50% | 11.77 | 12.04 | 285758 | 34084.58 | 3.64% |
| 2025-12-01 | 12.09 | 11.92 | -0.12 | -1.00% | 11.84 | 12.18 | 388372 | 46458.33 | 4.95% |
| 2025-11-28 | 11.79 | 12.04 | 0.23 | 1.95% | 11.72 | 12.04 | 375837 | 44755.81 | 4.79% |
| 2025-11-27 | 11.63 | 11.81 | 0.15 | 1.29% | 11.61 | 11.91 | 368858 | 43413.90 | 4.70% |
| 2025-11-26 | 11.72 | 11.66 | -0.06 | -0.51% | 11.56 | 11.85 | 311766 | 36380.70 | 3.97% |
| 2025-11-25 | 11.73 | 11.72 | 0.11 | 0.95% | 11.63 | 12.06 | 375742 | 44290.61 | 4.79% |
| 2025-11-24 | 11.78 | 11.61 | 0.25 | 2.20% | 11.45 | 11.91 | 435561 | 50800.50 | 5.55% |
| 2025-11-21 | 12.01 | 11.36 | -0.83 | -6.81% | 11.28 | 12.02 | 579224 | 66943.73 | 7.38% |
| 2025-11-20 | 12.49 | 12.19 | -0.32 | -2.56% | 12.12 | 12.63 | 459508 | 56557.78 | 5.86% |
| 2025-11-19 | 12.53 | 12.51 | -0.20 | -1.57% | 12.29 | 12.76 | 422269 | 52627.92 | 5.38% |
| 2025-11-18 | 12.90 | 12.71 | -0.24 | -1.85% | 12.35 | 13.19 | 794380 | 100899.96 | 10.12% |
| 2025-11-17 | 12.83 | 12.95 | 0.12 | 0.94% | 12.77 | 13.27 | 687640 | 89425.73 | 8.76% |
| 2025-11-14 | 12.74 | 12.83 | -0.10 | -0.77% | 12.71 | 13.06 | 582686 | 74852.86 | 7.43% |
| 2025-11-13 | 12.48 | 12.93 | 0.43 | 3.44% | 12.45 | 13.14 | 909509 | 117006.23 | 11.59% |
| 2025-11-12 | 13.00 | 12.50 | -0.47 | -3.62% | 12.29 | 13.01 | 719591 | 89903.12 | 9.17% |
| 2025-11-11 | 13.01 | 12.97 | -0.23 | -1.74% | 12.87 | 13.25 | 819707 | 106658.97 | 10.45% |
| 2025-11-10 | 13.48 | 13.20 | -0.36 | -2.65% | 13.00 | 13.64 | 1750103 | 232488.62 | 22.31% |
| 2025-11-07 | 13.00 | 13.56 | 1.14 | 9.18% | 12.73 | 13.66 | 2559718 | 337946.03 | 32.62% |
| 2025-11-06 | 11.30 | 12.42 | 1.13 | 10.01% | 11.30 | 12.42 | 617439 | 75270.87 | 7.87% |
| 2025-11-05 | 10.76 | 11.29 | 0.47 | 4.34% | 10.72 | 11.34 | 559916 | 62129.45 | 7.14% |
| 2025-11-04 | 10.95 | 10.82 | -0.17 | -1.55% | 10.71 | 11.15 | 338753 | 36871.23 | 4.32% |
| 2025-11-03 | 11.17 | 10.99 | -0.15 | -1.35% | 10.88 | 11.24 | 366912 | 40342.17 | 4.68% |
| 2025-10-31 | 11.05 | 11.14 | 0.22 | 2.01% | 11.00 | 11.40 | 503982 | 56519.32 | 6.42% |
| 2025-10-30 | 11.11 | 10.92 | -0.34 | -3.02% | 10.85 | 11.16 | 433776 | 47632.52 | 5.53% |
| 2025-10-29 | 10.77 | 11.26 | 0.45 | 4.16% | 10.77 | 11.28 | 476052 | 52521.76 | 6.07% |
| 2025-10-28 | 10.75 | 10.81 | 0.06 | 0.56% | 10.65 | 10.98 | 313432 | 33891.98 | 3.99% |
| 2025-10-27 | 10.75 | 10.91 | 0.18 | 1.68% | 10.69 | 11.01 | 385129 | 41966.25 | 4.91% |
| 2025-10-24 | 10.76 | 10.73 | -0.06 | -0.56% | 10.64 | 10.88 | 234426 | 25170.30 | 2.99% |
| 2025-10-23 | 10.58 | 10.79 | 0.22 | 2.08% | 10.49 | 10.80 | 300437 | 32021.59 | 3.83% |
| 2025-10-22 | 10.79 | 10.57 | -0.21 | -1.95% | 10.54 | 10.80 | 313739 | 33348.91 | 4.00% |
| 2025-10-21 | 10.67 | 10.78 | 0.15 | 1.41% | 10.63 | 10.96 | 338515 | 36618.03 | 4.31% |
| 2025-10-20 | 10.60 | 10.63 | 0.15 | 1.43% | 10.52 | 10.80 | 329453 | 35064.06 | 4.20% |
| 2025-10-17 | 10.65 | 10.48 | -0.14 | -1.32% | 10.48 | 10.83 | 349890 | 37242.30 | 4.46% |
| 2025-10-16 | 11.09 | 10.62 | -0.48 | -4.32% | 10.58 | 11.24 | 547170 | 58866.00 | 6.98% |
| 2025-10-15 | 11.02 | 11.10 | -0.03 | -0.27% | 10.61 | 11.15 | 668601 | 72783.20 | 8.53% |
| 2025-10-14 | 11.12 | 11.13 | 0.05 | 0.45% | 11.05 | 11.42 | 497158 | 55851.09 | 6.34% |
| 2025-10-13 | 10.85 | 11.08 | -0.13 | -1.16% | 10.83 | 11.11 | 332379 | 36399.83 | 4.24% |
| 2025-10-10 | 11.15 | 11.21 | 0.01 | 0.09% | 11.01 | 11.40 | 387570 | 43596.93 | 4.94% |
| 2025-10-09 | 10.88 | 11.20 | 0.39 | 3.61% | 10.74 | 11.21 | 557364 | 61483.51 | 7.11% |
| 2025-09-30 | 10.68 | 10.81 | 0.13 | 1.22% | 10.64 | 10.86 | 265157 | 28565.62 | 3.38% |
| 2025-09-29 | 10.57 | 10.68 | 0.08 | 0.75% | 10.44 | 10.69 | 248009 | 26140.11 | 3.16% |
| 2025-09-26 | 10.42 | 10.60 | 0.17 | 1.63% | 10.36 | 10.79 | 300605 | 31907.65 | 3.83% |
| 2025-09-25 | 10.47 | 10.43 | -0.03 | -0.29% | 10.37 | 10.57 | 211680 | 22156.45 | 2.70% |
| 2025-09-24 | 10.36 | 10.46 | 0.11 | 1.06% | 10.24 | 10.49 | 207318 | 21492.38 | 2.64% |
| 2025-09-23 | 10.38 | 10.35 | -0.09 | -0.86% | 10.16 | 10.42 | 253286 | 26026.38 | 3.23% |
| 2025-09-22 | 10.52 | 10.44 | -0.12 | -1.14% | 10.28 | 10.57 | 283259 | 29389.94 | 3.61% |
| 2025-09-19 | 10.42 | 10.56 | 0.15 | 1.44% | 10.42 | 10.68 | 281326 | 29677.27 | 3.59% |
| 2025-09-18 | 10.62 | 10.41 | -0.21 | -1.98% | 10.33 | 10.66 | 353019 | 36999.87 | 4.50% |
| 2025-09-17 | 10.70 | 10.62 | -0.12 | -1.12% | 10.59 | 10.78 | 222476 | 23700.13 | 2.84% |
| 2025-09-16 | 10.95 | 10.74 | -0.13 | -1.20% | 10.41 | 10.97 | 511701 | 54297.45 | 6.52% |
| 2025-09-15 | 11.06 | 10.87 | -0.20 | -1.81% | 10.85 | 11.22 | 274652 | 30105.05 | 3.50% |
| 2025-09-12 | 10.89 | 11.07 | 0.24 | 2.22% | 10.75 | 11.18 | 388771 | 42756.98 | 4.96% |
| 2025-09-11 | 10.83 | 10.83 | -0.03 | -0.28% | 10.72 | 10.98 | 371549 | 40255.19 | 4.74% |
| 2025-09-10 | 10.95 | 10.86 | -0.12 | -1.09% | 10.63 | 11.09 | 278226 | 30049.25 | 3.55% |
| 2025-09-09 | 11.08 | 10.98 | -0.10 | -0.90% | 10.90 | 11.20 | 312792 | 34578.75 | 3.99% |
| 2025-09-08 | 10.50 | 11.08 | 0.66 | 6.33% | 10.50 | 11.08 | 530879 | 57946.61 | 6.77% |
| 2025-09-05 | 10.38 | 10.42 | 0.07 | 0.68% | 10.24 | 10.47 | 263336 | 27327.73 | 3.36% |
| 2025-09-04 | 10.60 | 10.35 | -0.26 | -2.45% | 10.13 | 10.62 | 384872 | 39952.50 | 4.91% |
| 2025-09-03 | 10.86 | 10.61 | -0.23 | -2.12% | 10.54 | 10.95 | 288345 | 30844.38 | 3.68% |
| 2025-09-02 | 11.38 | 10.84 | -0.49 | -4.32% | 10.78 | 11.43 | 514256 | 56465.70 | 6.56% |
| 2025-09-01 | 10.96 | 11.33 | 0.34 | 3.09% | 10.85 | 11.47 | 673190 | 75350.29 | 8.58% |
| 2025-08-29 | 10.93 | 10.99 | 0.13 | 1.20% | 10.86 | 11.10 | 315932 | 34760.80 | 4.03% |
| 2025-08-28 | 10.76 | 10.86 | 0.06 | 0.56% | 10.48 | 10.95 | 346774 | 37173.38 | 4.42% |
| 2025-08-27 | 11.19 | 10.80 | -0.40 | -3.57% | 10.79 | 11.21 | 354967 | 39144.87 | 4.53% |
| 2025-08-26 | 10.89 | 11.20 | 0.34 | 3.13% | 10.81 | 11.27 | 503720 | 55844.59 | 6.42% |
| 2025-08-25 | 10.46 | 10.86 | 0.41 | 3.92% | 10.42 | 10.88 | 525752 | 56533.82 | 6.70% |
| 2025-08-22 | 10.52 | 10.45 | -0.07 | -0.67% | 10.35 | 10.53 | 277750 | 28975.73 | 3.54% |
| 2025-08-21 | 10.50 | 10.52 | 0.03 | 0.29% | 10.40 | 10.59 | 349339 | 36668.78 | 4.45% |
| 2025-08-20 | 10.11 | 10.49 | 0.40 | 3.96% | 10.10 | 10.78 | 683085 | 71705.48 | 8.71% |
深证大盘股票行情在线 K线走势图
芭田股份(002170)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
