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
2026-07-29	11.28	11.65	0.35	3.10%	11.24	11.75	279980	32333	3.55%
2026-07-28	11.14	11.30	0.11	0.98%	11.03	11.34	150900	16957	1.91%
2026-07-27	10.95	11.19	0.29	2.66%	10.91	11.29	160419	17946	2.03%
2026-07-24	11.30	10.90	-0.46	-4.05%	10.87	11.35	183007	20262	2.32%
2026-07-23	11.08	11.36	0.28	2.53%	10.97	11.43	204329	22987	2.60%
2026-07-22	11.03	11.08	-0.03	-0.27%	10.93	11.25	202836	22492	2.58%
2026-07-21	10.69	11.11	0.46	4.32%	10.66	11.18	359818	39475	4.57%
2026-07-20	10.45	10.65	0.26	2.50%	10.40	10.80	245579	26064	3.12%
2026-07-17	10.57	10.39	-0.19	-1.80%	10.39	10.74	189571	20011	2.41%
2026-07-16	10.74	10.58	-0.26	-2.40%	10.54	10.83	166312	17670	2.11%
2026-07-15	10.73	10.84	0.00	0.00%	10.64	10.89	160587	17312	2.04%
2026-07-14	10.43	10.84	0.37	3.53%	10.42	10.86	208737	22215	2.65%
2026-07-13	10.63	10.47	-0.24	-2.24%	10.36	10.70	234120	24460	2.97%
2026-07-10	10.81	10.71	-0.14	-1.29%	10.61	10.95	200663	21590	2.55%
2026-07-09	10.98	10.85	-0.17	-1.54%	10.65	11.03	195683	21139	2.49%
2026-07-08	11.08	11.02	-0.08	-0.72%	10.94	11.19	142914	15790	1.82%
2026-07-07	11.40	11.10	-0.30	-2.63%	11.06	11.42	155088	17313	1.97%
2026-07-06	11.22	11.40	0.16	1.42%	11.14	11.57	214821	24468	2.73%
2026-07-03	11.20	11.24	0.06	0.54%	11.14	11.37	165154	18542	2.10%
2026-07-02	11.01	11.18	0.11	0.99%	10.96	11.33	203223	22689	2.58%
2026-07-01	10.82	11.07	0.21	1.93%	10.75	11.25	238999	26389	3.04%
2026-06-30	11.02	10.86	-0.23	-2.07%	10.76	11.05	220515	23943	2.80%
2026-06-29	11.15	11.09	-0.08	-0.72%	10.95	11.23	185563	20562	2.36%
2026-06-26	11.30	11.17	-0.08	-0.71%	10.96	11.38	223372	25006	2.84%
2026-06-25	11.57	11.25	-0.41	-3.52%	11.12	11.59	320508	36205	4.07%
2026-06-24	11.23	11.66	0.47	4.20%	11.21	11.73	263388	30250	3.35%
2026-06-23	11.58	11.19	-0.38	-3.28%	11.16	11.76	238541	27316	3.03%
2026-06-22	10.85	11.57	0.75	6.93%	10.76	11.61	349457	39269	4.44%
2026-06-18	11.07	10.82	-0.24	-2.17%	10.78	11.13	209575	22854	2.66%
2026-06-17	11.48	11.06	-0.47	-4.08%	11.00	11.53	212434	23787	2.70%
2026-06-16	11.69	11.53	-0.24	-2.04%	11.48	11.76	160615	18643	2.04%
2026-06-15	11.45	11.77	0.42	3.70%	11.45	11.82	227558	26432	2.89%
2026-06-12	11.16	11.35	0.27	2.44%	10.97	11.63	239952	27137	3.05%
2026-06-11	10.88	11.08	0.18	1.65%	10.86	11.19	158556	17559	2.01%
2026-06-10	10.97	10.90	-0.14	-1.27%	10.75	11.02	161890	17592	2.06%
2026-06-09	11.09	11.04	-0.04	-0.36%	10.80	11.13	162025	17729	2.06%
2026-06-08	11.30	11.08	-0.46	-3.99%	10.98	11.45	192272	21452	2.44%
2026-06-05	11.48	11.54	0.05	0.44%	11.42	11.69	117581	13600	1.49%
2026-06-04	11.72	11.49	-0.28	-2.38%	11.42	11.85	135502	15696	1.72%
2026-06-03	11.83	11.77	-0.08	-0.68%	11.65	11.92	141221	16620	1.79%
2026-06-02	12.13	11.85	-0.27	-2.23%	11.82	12.14	171342	20403	2.18%
2026-06-01	11.60	12.12	0.63	5.48%	11.51	12.14	292379	34818	3.71%
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%