芭田股份

002170
🏛️ 中国 →
10.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.74 6.80 6.68 6.71 13.6M
2021-12-30 6.62 6.82 6.55 6.72 20.0M
2021-12-29 6.73 6.78 6.57 6.64 30.6M
2021-12-28 6.70 6.82 6.58 6.66 27.0M
2021-12-27 6.93 6.96 6.65 6.70 29.8M
2021-12-24 7.24 7.29 6.81 6.93 27.4M
2021-12-23 7.48 7.54 7.24 7.24 27.3M
2021-12-22 7.62 7.70 7.50 7.53 17.3M
2021-12-21 7.64 7.72 7.35 7.64 19.7M
2021-12-20 8.08 8.09 7.54 7.59 32.6M
2021-12-17 8.07 8.17 8.00 8.10 24.4M
2021-12-16 7.65 8.25 7.61 8.09 51.1M
2021-12-15 7.49 7.69 7.40 7.60 15.1M
2021-12-14 7.77 7.78 7.50 7.50 22.4M
2021-12-13 7.76 7.85 7.63 7.70 20.2M
2021-12-10 7.68 8.05 7.61 7.80 24.6M
2021-12-09 7.73 7.90 7.68 7.74 25.4M
2021-12-08 7.47 7.80 7.27 7.78 34.7M
2021-12-07 7.59 7.74 7.49 7.51 26.3M
2021-12-06 7.65 7.76 7.50 7.51 23.8M
2021-12-03 7.78 7.88 7.55 7.71 25.7M
2021-12-02 8.02 8.13 7.69 7.85 33.9M
2021-12-01 7.91 8.06 7.82 8.03 36.4M
2021-11-30 8.20 8.28 7.82 7.90 42.9M
2021-11-29 7.85 8.38 7.81 8.12 74.1M
2021-11-26 7.35 8.22 7.35 7.85 98.1M
2021-11-25 7.33 7.50 7.11 7.47 37.8M
2021-11-24 7.76 7.87 7.23 7.30 50.8M
2021-11-23 7.44 7.93 7.41 7.76 50.6M
2021-11-22 7.13 7.55 7.11 7.53 49.8M
2021-11-19 7.11 7.21 6.98 7.11 31.0M
2021-11-18 7.20 7.35 7.10 7.18 34.6M
2021-11-17 6.97 7.29 6.90 7.26 45.0M
2021-11-16 6.99 7.25 6.89 7.02 40.4M
2021-11-15 6.91 7.17 6.60 7.07 53.2M
2021-11-12 7.01 7.21 6.90 6.91 57.7M
2021-11-11 7.20 7.67 7.10 7.11 94.8M
2021-11-10 7.00 7.24 6.86 7.05 55.4M
2021-11-09 6.65 7.13 6.52 7.08 82.9M
2021-11-08 6.57 6.78 6.39 6.75 82.4M
2021-11-05 6.24 6.86 6.11 6.86 75.0M
2021-11-04 5.96 6.25 5.86 6.24 52.8M
2021-11-03 6.14 6.20 5.76 5.95 38.4M
2021-11-02 6.37 6.61 6.01 6.09 64.5M
2021-11-01 5.99 6.38 5.91 6.28 64.2M
2021-10-29 6.08 6.16 5.50 5.95 56.4M
2021-10-28 6.03 6.38 5.96 6.06 59.8M
2021-10-27 6.05 6.25 5.96 6.07 39.4M
2021-10-26 6.20 6.42 6.01 6.08 43.5M
2021-10-25 6.07 6.25 5.99 6.20 40.1M
2021-10-22 6.24 6.54 6.09 6.13 57.8M
2021-10-21 6.10 6.39 6.08 6.24 40.8M
2021-10-20 6.05 6.23 6.01 6.15 22.1M
2021-10-19 6.11 6.31 6.03 6.18 25.0M
2021-10-18 5.94 6.20 5.83 6.17 24.0M
2021-10-15 6.04 6.06 5.75 5.93 21.0M
2021-10-14 5.96 6.15 5.83 6.03 21.7M
2021-10-13 6.16 6.16 5.74 5.96 31.9M
2021-10-12 6.45 6.50 5.95 6.11 41.2M
2021-10-11 6.47 6.63 6.26 6.43 33.8M
2021-10-08 6.84 6.95 6.26 6.47 55.2M
2021-09-30 6.50 6.88 6.35 6.76 58.8M
2021-09-29 6.81 6.95 6.23 6.25 63.0M
2021-09-28 6.14 6.84 6.14 6.84 49.8M
2021-09-27 6.79 6.80 6.01 6.22 70.9M
2021-09-24 6.95 7.03 6.62 6.68 69.4M
2021-09-23 7.86 7.86 6.90 7.01 99.2M
2021-09-22 7.63 7.80 7.24 7.65 69.9M
2021-09-17 7.40 7.99 7.33 7.47 93.5M
2021-09-16 7.75 7.75 7.24 7.40 83.5M
2021-09-15 7.20 7.90 7.10 7.75 109.2M
2021-09-14 7.24 7.96 6.98 7.28 143.3M
2021-09-13 6.90 7.24 6.72 7.24 98.6M
2021-09-10 5.95 6.58 5.93 6.58 78.9M
2021-09-09 5.94 6.12 5.78 5.98 61.7M
2021-09-08 5.91 6.07 5.78 5.80 59.0M
2021-09-07 5.77 5.96 5.64 5.85 57.7M
2021-09-06 5.73 5.79 5.51 5.62 77.9M
2021-09-03 5.51 6.06 5.47 5.64 105.2M
2021-09-02 5.12 5.61 5.09 5.51 54.6M
2021-09-01 5.69 5.81 5.15 5.20 66.9M
2021-08-31 5.71 5.77 5.33 5.64 63.3M
2021-08-30 5.70 5.80 5.56 5.72 72.2M
2021-08-27 5.19 5.68 5.16 5.64 62.9M
2021-08-26 5.38 5.46 5.18 5.22 44.9M
2021-08-25 5.30 5.40 5.12 5.38 34.5M
2021-08-24 5.17 5.38 5.08 5.31 42.9M
2021-08-23 5.22 5.34 5.10 5.12 34.1M
2021-08-20 5.21 5.24 4.97 5.16 39.9M
2021-08-19 5.25 5.32 5.06 5.29 36.5M
2021-08-18 5.22 5.48 5.18 5.20 46.8M
2021-08-17 5.31 5.58 5.24 5.30 71.8M
2021-08-16 5.45 5.81 5.32 5.33 96.2M
2021-08-13 5.03 5.36 4.91 5.28 60.3M
2021-08-12 4.95 5.04 4.89 4.97 35.5M
2021-08-11 4.91 5.04 4.79 5.03 34.1M
2021-08-10 4.86 5.06 4.83 4.89 52.1M
2021-08-09 4.68 4.94 4.68 4.74 27.0M
2021-08-06 4.67 4.78 4.63 4.72 30.9M
2021-08-05 4.80 4.81 4.58 4.64 49.8M
2021-08-04 4.74 4.93 4.68 4.87 39.7M
2021-08-03 4.86 4.97 4.71 4.74 43.9M
2021-08-02 4.66 5.00 4.55 4.85 61.2M
2021-07-30 4.60 4.98 4.53 4.73 67.4M
2021-07-29 4.63 4.77 4.59 4.67 72.7M
2021-07-28 4.90 5.05 4.62 4.62 92.7M
2021-07-27 5.35 5.68 5.02 5.13 143.7M
2021-07-26 4.94 5.23 4.88 5.23 148.0M
2021-07-23 4.46 4.75 4.36 4.75 81.8M
2021-07-22 4.27 4.33 4.24 4.32 23.0M
2021-07-21 4.19 4.30 4.18 4.26 21.8M
2021-07-20 4.14 4.23 4.11 4.20 18.3M
2021-07-19 4.20 4.26 4.15 4.20 23.7M
2021-07-16 4.10 4.26 4.07 4.17 32.0M
2021-07-15 4.13 4.16 4.02 4.08 20.0M
2021-07-14 4.10 4.14 4.02 4.03 18.6M
2021-07-13 4.18 4.22 4.06 4.08 35.6M
2021-07-12 4.07 4.32 4.01 4.24 57.9M
2021-07-09 3.82 4.08 3.81 4.02 26.8M
2021-07-08 3.89 3.89 3.82 3.84 6.3M
2021-07-07 3.82 3.91 3.80 3.88 9.9M
2021-07-06 3.78 3.85 3.77 3.84 5.6M
2021-07-05 3.76 3.79 3.75 3.78 3.3M
2021-07-02 3.82 3.82 3.76 3.76 4.3M
2021-07-01 3.79 3.86 3.78 3.82 4.9M
2021-06-30 3.79 3.81 3.78 3.79 4.0M
2021-06-29 3.85 3.85 3.80 3.80 4.3M
2021-06-28 3.87 3.87 3.82 3.84 4.7M
2021-06-25 3.85 3.87 3.83 3.86 4.8M
2021-06-24 3.89 3.91 3.84 3.85 4.6M
2021-06-23 3.90 3.90 3.86 3.88 5.3M
2021-06-22 3.85 3.93 3.84 3.90 7.3M
2021-06-21 3.86 3.90 3.83 3.85 6.1M
2021-06-18 3.83 3.92 3.80 3.88 5.7M
2021-06-17 3.88 3.90 3.82 3.83 7.0M
2021-06-16 3.98 3.99 3.86 3.87 9.8M
2021-06-15 3.94 3.99 3.89 3.97 11.0M
2021-06-11 3.98 4.04 3.94 3.94 9.7M
2021-06-10 4.01 4.04 3.96 4.00 14.4M
2021-06-09 3.94 4.23 3.91 4.06 26.3M
2021-06-08 3.89 3.98 3.88 3.94 18.6M
2021-06-07 3.83 3.88 3.82 3.86 7.6M
2021-06-04 3.80 3.83 3.80 3.82 4.7M
2021-06-03 3.80 3.85 3.79 3.82 5.3M
2021-06-02 3.79 3.86 3.79 3.81 7.4M
2021-06-01 3.78 3.81 3.75 3.81 5.0M
2021-05-31 3.78 3.80 3.76 3.78 3.2M
2021-05-28 3.82 3.83 3.77 3.78 5.6M
2021-05-27 3.83 3.84 3.80 3.82 5.2M
2021-05-26 3.79 3.87 3.79 3.84 6.1M
2021-05-25 3.81 3.82 3.77 3.80 3.9M
2021-05-24 3.78 3.81 3.77 3.81 4.1M
2021-05-21 3.76 3.79 3.74 3.76 3.7M
2021-05-20 3.77 3.78 3.72 3.74 5.8M
2021-05-19 3.81 3.81 3.78 3.78 4.2M
2021-05-18 3.83 3.85 3.79 3.81 5.7M
2021-05-17 3.88 3.88 3.83 3.83 6.0M
2021-05-14 3.86 3.89 3.86 3.88 4.7M
2021-05-13 3.89 3.91 3.85 3.86 5.6M
2021-05-12 3.84 3.92 3.83 3.90 6.5M
2021-05-11 3.85 3.87 3.82 3.86 4.5M
2021-05-10 3.85 3.89 3.80 3.87 5.3M
2021-05-07 3.83 3.88 3.79 3.85 6.0M
2021-05-06 3.79 3.87 3.78 3.82 5.0M
2021-04-30 3.86 3.87 3.75 3.78 8.3M
2021-04-29 3.90 3.92 3.87 3.87 4.2M
2021-04-28 3.88 3.90 3.85 3.89 4.5M
2021-04-27 3.90 3.90 3.85 3.87 5.9M
2021-04-26 3.95 3.98 3.91 3.91 5.9M
2021-04-23 4.03 4.03 3.94 3.96 6.6M
2021-04-22 4.03 4.08 4.00 4.03 5.4M
2021-04-21 4.02 4.04 3.99 4.03 6.1M
2021-04-20 4.08 4.08 4.01 4.02 8.7M
2021-04-19 4.08 4.09 4.06 4.09 8.3M
2021-04-16 4.07 4.09 4.05 4.08 7.4M
2021-04-15 4.01 4.07 4.00 4.07 8.7M
2021-04-14 3.98 4.04 3.97 4.03 5.8M
2021-04-13 3.99 4.03 3.92 4.02 7.2M
2021-04-12 4.01 4.08 3.99 4.00 13.0M
2021-04-09 3.97 4.01 3.94 4.01 5.7M
2021-04-08 4.00 4.02 3.97 3.98 6.4M
2021-04-07 3.96 4.02 3.94 4.02 8.3M
2021-04-06 3.93 3.96 3.89 3.96 5.8M
2021-04-02 3.93 3.93 3.88 3.92 5.9M
2021-04-01 3.95 3.99 3.93 3.94 8.1M
2021-03-31 3.92 3.92 3.86 3.91 5.1M
2021-03-30 3.99 3.99 3.90 3.90 8.3M
2021-03-29 3.97 4.00 3.95 3.99 5.9M
2021-03-26 3.93 3.99 3.93 3.98 5.6M
2021-03-25 3.96 4.03 3.94 3.94 7.6M
2021-03-24 4.03 4.04 3.96 3.99 8.2M
2021-03-23 4.07 4.13 4.00 4.04 9.1M
2021-03-22 3.94 4.08 3.94 4.08 12.2M
2021-03-19 3.94 4.03 3.92 3.96 8.8M
2021-03-18 4.06 4.08 3.98 4.00 10.0M
2021-03-17 4.01 4.08 4.00 4.05 9.5M
2021-03-16 4.00 4.05 3.97 4.03 7.9M
2021-03-15 3.93 4.01 3.92 4.00 8.8M
2021-03-12 3.95 3.97 3.90 3.95 8.3M
2021-03-11 3.87 3.95 3.84 3.94 9.0M
2021-03-10 3.98 3.99 3.85 3.87 11.3M
2021-03-09 4.13 4.14 3.90 3.96 19.3M
2021-03-08 4.22 4.32 4.12 4.14 17.3M
2021-03-05 4.26 4.28 4.16 4.21 19.0M
2021-03-04 4.35 4.42 4.26 4.31 21.2M
2021-03-03 4.27 4.52 4.26 4.37 33.0M
2021-03-02 4.36 4.36 4.21 4.30 22.2M
2021-03-01 4.19 4.42 4.18 4.39 32.4M
2021-02-26 4.10 4.30 4.10 4.21 19.9M
2021-02-25 4.29 4.30 4.11 4.14 20.0M
2021-02-24 4.31 4.37 4.21 4.26 21.1M
2021-02-23 4.17 4.42 4.13 4.35 42.1M
2021-02-22 4.26 4.36 4.19 4.22 36.5M
2021-02-19 3.99 4.37 3.97 4.19 28.1M
2021-02-18 3.94 4.04 3.94 4.01 14.3M
2021-02-10 3.90 3.94 3.86 3.91 8.5M
2021-02-09 3.93 3.95 3.88 3.92 10.0M
2021-02-08 3.83 3.94 3.80 3.93 12.2M
2021-02-05 3.87 3.92 3.80 3.81 8.0M
2021-02-04 3.86 3.94 3.81 3.89 12.1M
2021-02-03 3.80 3.94 3.72 3.90 16.5M
2021-02-02 3.79 3.84 3.75 3.80 7.5M
2021-02-01 3.73 3.85 3.69 3.82 10.0M
2021-01-29 3.75 3.82 3.66 3.73 8.8M
2021-01-28 3.72 3.76 3.67 3.68 6.0M
2021-01-27 3.70 3.77 3.66 3.76 7.3M
2021-01-26 3.67 3.73 3.61 3.73 7.0M
2021-01-25 3.72 3.74 3.65 3.66 9.5M
2021-01-22 3.81 3.82 3.71 3.75 8.8M
2021-01-21 3.76 3.86 3.74 3.83 9.4M
2021-01-20 3.85 3.86 3.76 3.77 8.7M
2021-01-19 3.83 3.86 3.81 3.83 7.1M
2021-01-18 3.80 3.88 3.77 3.85 9.3M
2021-01-15 3.72 3.82 3.72 3.77 7.8M
2021-01-14 3.72 3.76 3.65 3.72 9.9M
2021-01-13 3.80 3.82 3.71 3.72 13.1M
2021-01-12 3.83 3.88 3.73 3.85 16.0M
2021-01-11 4.06 4.07 3.78 3.84 28.6M
2021-01-08 4.03 4.10 3.96 4.06 16.9M
2021-01-07 4.33 4.34 4.01 4.06 34.4M
2021-01-06 4.39 4.46 4.29 4.36 26.6M
2021-01-05 4.53 4.54 4.37 4.43 37.8M
2021-01-04 4.57 4.62 4.49 4.56 35.2M