芭田股份 (002170) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	11.45	11.49	0.06	0.52%	11.35	11.61	147066	16872	1.87%
2026-05-28	11.61	11.43	-0.20	-1.72%	11.27	11.71	150132	17168	1.91%
2026-05-27	11.88	11.63	-0.28	-2.35%	11.53	12.10	183239	21511	2.33%
2026-05-26	11.73	11.91	0.26	2.23%	11.60	11.96	174367	20516	2.22%
2026-05-25	12.01	11.65	-0.34	-2.84%	11.61	12.03	199935	23494	2.54%
2026-05-22	11.94	11.99	0.09	0.76%	11.82	12.09	139911	16717	1.78%
2026-05-21	12.26	11.90	-0.37	-3.02%	11.90	12.42	179384	21809	2.28%
2026-05-20	12.23	12.27	0.07	0.57%	12.08	12.35	132221	16131	1.68%
2026-05-19	12.38	12.20	-0.19	-1.53%	12.15	12.38	174203	21317	2.21%
2026-05-18	12.71	12.39	-0.32	-2.52%	12.30	12.83	206497	25719	2.62%
2026-05-15	12.68	12.71	0.14	1.11%	12.60	12.93	213844	27296	2.72%
2026-05-14	13.41	13.14	-0.26	-1.94%	13.14	13.41	190694	25263	2.42%
2026-05-13	13.33	13.40	0.05	0.37%	13.32	13.47	166201	22231	2.11%
2026-05-12	13.60	13.35	-0.29	-2.13%	13.35	13.64	219519	29565	2.79%
2026-05-11	13.60	13.64	0.00	0.00%	13.51	13.69	282754	38457	3.59%
2026-05-08	13.66	13.64	0.02	0.15%	13.56	13.72	215343	29356	2.74%
2026-05-07	13.92	13.62	-0.27	-1.94%	13.53	13.92	384192	52388	4.89%
2026-05-06	13.84	13.89	-0.01	-0.07%	13.82	13.95	283642	39355	3.61%
2026-04-30	14.16	13.90	-0.28	-1.97%	13.80	14.18	335984	46812	4.27%
2026-04-29	13.89	14.18	0.29	2.09%	13.77	14.22	350461	49336	4.46%
2026-04-28	13.71	13.89	0.18	1.31%	13.69	13.95	269316	37320	3.43%
2026-04-27	13.84	13.71	-0.12	-0.87%	13.66	13.88	212781	29245	2.71%
2026-04-24	13.56	13.83	0.22	1.62%	13.55	13.90	274557	37680	3.49%
2026-04-23	13.85	13.61	-0.21	-1.52%	13.56	13.89	235751	32184	3.00%
2026-04-22	13.70	13.82	0.14	1.02%	13.67	13.92	232262	32147	2.95%
2026-04-21	13.77	13.68	-0.08	-0.58%	13.60	13.82	219474	30125	2.79%
2026-04-20	13.91	13.76	-0.16	-1.15%	13.70	13.94	265012	36605	3.37%
2026-04-17	13.87	13.92	0.05	0.36%	13.76	13.99	290243	40262	3.69%
2026-04-16	13.60	13.87	0.42	3.12%	13.55	13.96	405610	56030	5.16%
2026-04-15	13.71	13.45	0.02	0.15%	13.35	13.78	450776	60989	5.75%
2026-04-14	13.44	13.43	0.01	0.07%	13.23	13.45	273162	36432	3.48%
2026-04-13	13.36	13.42	-0.11	-0.81%	13.23	13.45	299911	39972	3.82%
2026-04-10	13.25	13.53	0.30	2.27%	13.20	13.53	420559	56091	5.36%
2026-04-09	13.20	13.23	-0.09	-0.68%	13.09	13.26	163023	21466	2.08%
2026-04-08	12.83	13.32	0.46	3.58%	12.83	13.34	332826	43749	4.24%
2026-04-07	12.49	12.86	0.33	2.63%	12.49	12.96	202770	25936	2.58%
2026-04-03	12.73	12.53	-0.18	-1.42%	12.45	12.74	144302	18094	1.84%
2026-04-02	12.93	12.71	-0.29	-2.23%	12.60	12.95	181819	23223	2.32%
2026-04-01	13.08	13.00	0.14	1.09%	12.94	13.10	185996	24184	2.37%
2026-03-31	13.30	12.86	-0.48	-3.60%	12.80	13.35	290270	37887	3.70%
2026-03-30	13.00	13.34	0.19	1.44%	12.97	13.40	329082	43413	4.19%
2026-03-27	12.65	13.15	0.34	2.65%	12.60	13.17	356654	46223	4.55%
2026-03-26	12.80	12.81	-0.09	-0.70%	12.65	12.91	229812	29322	2.93%
2026-03-25	12.66	12.90	0.26	2.06%	12.56	12.91	306582	39182	3.91%
2026-03-24	12.50	12.64	0.24	1.94%	12.07	12.67	336872	41677	4.29%
2026-03-23	12.45	12.40	-0.30	-2.36%	12.22	12.79	377979	47174	4.82%
2026-03-20	12.92	12.70	-0.23	-1.78%	12.68	13.08	331179	42613	4.22%
2026-03-19	13.50	12.93	-0.60	-4.43%	12.88	13.55	438204	57374	5.59%
2026-03-18	13.68	13.53	-0.17	-1.24%	13.30	13.71	348580	46856	4.44%
2026-03-17	14.01	13.70	-0.35	-2.49%	13.65	14.47	619341	86670	7.89%
2026-03-16	14.58	14.05	-0.51	-3.50%	13.96	14.87	766015	109417	9.76%
2026-03-13	14.08	14.56	0.55	3.93%	14.07	15.10	1019243	149433	12.99%
2026-03-12	14.17	14.01	-0.09	-0.64%	13.86	14.23	505062	71048	6.44%
2026-03-11	14.01	14.10	0.08	0.57%	13.72	14.17	492373	68657	6.28%
2026-03-10	14.14	14.02	-0.29	-2.03%	13.90	14.22	532542	74582	6.79%
2026-03-09	14.82	14.31	-0.20	-1.38%	14.12	14.89	583204	83861	7.43%
2026-03-06	13.96	14.51	0.45	3.20%	13.95	14.64	554482	79922	7.07%
2026-03-05	14.39	14.06	-0.15	-1.06%	13.93	14.48	462569	65387	5.90%
2026-03-04	13.97	14.21	0.11	0.78%	13.93	14.68	546160	78356	6.96%
2026-03-03	14.96	14.10	-0.78	-5.24%	14.06	15.05	707161	101908	9.01%
2026-03-02	14.97	14.88	0.24	1.64%	14.44	15.15	704472	104282	8.98%
2026-02-27	14.24	14.64	0.33	2.31%	14.24	14.89	496690	72428	6.33%
2026-02-26	14.55	14.31	-0.26	-1.78%	14.23	14.70	664846	96051	8.47%
2026-02-25	14.24	14.57	0.48	3.41%	14.17	15.00	1109814	162203	14.15%
2026-02-24	13.25	14.09	1.11	8.55%	13.25	14.24	812284	111958	10.35%