芭薇股份 (920123) - 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
2026-05-06	13.480	13.410	-0.070	-0.52%	13.300	13.700	10798	1451	1.70%
2026-04-30	13.220	13.480	0.260	1.97%	13.220	13.680	10672	1443	1.68%
2026-04-29	13.090	13.220	0.030	0.23%	13.060	13.470	11122	1482	1.75%
2026-04-28	14.040	13.190	-0.410	-3.01%	13.060	14.040	13339	1793	2.10%
2026-04-27	13.510	13.600	-0.040	-0.29%	13.420	13.770	10502	1428	1.65%
2026-04-24	13.690	13.640	-0.170	-1.23%	13.460	13.850	18657	2544	2.93%
2026-04-23	13.670	13.810	0.140	1.02%	13.400	13.850	21653	2964	3.40%
2026-04-22	13.430	13.670	0.290	2.17%	13.340	13.730	13363	1819	2.10%
2026-04-21	13.300	13.380	0.030	0.22%	13.140	13.450	10024	1335	1.58%
2026-04-20	13.380	13.350	0.120	0.91%	13.240	13.650	13416	1810	2.11%
2026-04-17	12.780	13.230	0.550	4.34%	12.610	13.290	17259	2248	2.71%
2026-04-16	12.670	12.680	-0.020	-0.16%	12.580	12.730	7443	942	1.17%
2026-04-15	12.740	12.700	0.010	0.08%	12.690	12.880	5474	698	0.86%
2026-04-14	12.720	12.690	-0.030	-0.24%	12.570	12.840	5875	744	0.92%
2026-04-13	12.930	12.720	-0.040	-0.31%	12.610	12.930	7855	1002	1.23%
2026-04-10	12.780	12.760	-0.030	-0.23%	12.750	12.960	7782	1000	1.22%
2026-04-09	12.810	12.790	-0.140	-1.08%	12.740	13.060	10627	1370	1.67%
2026-04-08	12.740	12.930	0.530	4.27%	12.480	13.080	11175	1426	1.76%
2026-04-07	12.350	12.400	0.130	1.06%	12.140	12.570	10719	1333	1.68%
2026-04-03	12.680	12.270	-0.510	-3.99%	12.210	12.780	15449	1925	2.43%
2026-04-02	12.420	12.780	0.350	2.82%	12.300	13.340	28368	3650	4.46%
2026-04-01	12.310	12.430	0.240	1.97%	12.230	12.540	7392	914	1.16%
2026-03-31	12.290	12.190	0.040	0.33%	12.130	12.350	5168	634	0.81%
2026-03-30	12.020	12.150	-0.060	-0.49%	12.020	12.320	6865	836	1.08%
2026-03-27	12.010	12.210	0.080	0.66%	12.010	12.320	5527	675	0.87%
2026-03-26	12.270	12.130	-0.130	-1.06%	12.130	12.590	8887	1099	1.40%
2026-03-25	12.200	12.260	0.110	0.91%	12.080	12.420	9354	1149	1.47%
2026-03-24	11.880	12.150	0.460	3.93%	11.840	12.230	12944	1556	2.03%
2026-03-23	12.500	11.690	-0.950	-7.52%	11.610	12.500	14137	1706	2.22%
2026-03-20	12.870	12.640	-0.240	-1.86%	12.530	13.230	8619	1111	1.35%
2026-03-19	13.370	12.880	-0.490	-3.66%	12.880	13.370	11671	1518	1.83%
2026-03-18	13.680	13.370	-0.210	-1.55%	13.200	13.680	10297	1372	1.62%
2026-03-17	13.740	13.580	-0.100	-0.73%	13.550	13.890	7284	999	1.14%
2026-03-16	13.710	13.680	-0.010	-0.07%	13.600	13.810	6688	914	1.05%
2026-03-13	13.600	13.690	0.000	0.00%	13.600	14.050	10153	1409	1.60%
2026-03-12	13.840	13.690	-0.190	-1.37%	13.630	13.910	8117	1116	1.28%
2026-03-11	13.980	13.880	-0.140	-1.00%	13.820	14.110	9494	1324	1.49%
2026-03-10	13.850	14.020	0.180	1.30%	13.810	14.150	8611	1207	1.35%
2026-03-09	13.880	13.840	-0.180	-1.28%	13.760	14.270	8505	1180	1.34%
2026-03-06	14.000	14.020	0.020	0.14%	13.880	14.150	6601	927	1.04%
2026-03-05	14.030	14.000	0.120	0.86%	13.880	14.270	10695	1505	1.68%
2026-03-04	13.900	13.880	-0.120	-0.86%	13.760	14.180	10082	1402	1.58%
2026-03-03	14.400	14.000	-0.300	-2.10%	14.000	14.590	15885	2275	2.50%
2026-03-02	14.800	14.300	-0.700	-4.67%	14.120	14.820	18505	2666	2.91%
2026-02-27	14.960	15.000	0.040	0.27%	14.910	15.020	5957	890	0.94%
2026-02-26	15.100	14.960	-0.140	-0.93%	14.900	15.100	8515	1276	1.34%
2026-02-25	15.240	15.100	-0.020	-0.13%	15.050	15.280	7648	1159	1.20%
2026-02-24	15.090	15.120	0.170	1.14%	14.990	15.150	7967	1199	1.25%
2026-02-13	15.040	14.950	-0.040	-0.27%	14.920	15.130	9820	1475	1.54%
2026-02-12	15.200	14.990	-0.260	-1.70%	14.990	15.310	17819	2681	2.80%
2026-02-11	15.330	15.250	-0.080	-0.52%	15.200	15.450	12530	1920	1.97%
2026-02-10	15.650	15.330	-0.410	-2.60%	15.210	15.660	20987	3222	3.30%
2026-02-09	15.770	15.740	0.000	0.00%	15.540	15.930	28270	4437	4.44%
2026-02-06	15.510	15.740	-0.240	-1.50%	15.510	16.060	46392	7287	7.29%
2026-02-05	15.100	15.980	0.980	6.53%	15.040	16.650	70374	11265	11.06%
2026-02-04	15.190	15.000	-0.190	-1.25%	14.950	15.270	10104	1522	1.59%
2026-02-03	15.090	15.190	0.220	1.47%	14.970	15.190	9191	1385	1.44%
2026-02-02	15.240	14.970	-0.270	-1.77%	14.910	15.390	13454	2034	2.11%
2026-01-30	15.310	15.240	-0.070	-0.46%	15.050	15.440	10283	1568	1.62%
2026-01-29	15.370	15.310	0.000	0.00%	15.150	15.470	12218	1873	1.92%
2026-01-28	15.330	15.310	-0.020	-0.13%	15.270	15.480	9007	1382	1.42%
2026-01-27	15.730	15.330	-0.390	-2.48%	15.180	15.730	14079	2161	2.21%