芭田股份（002170）历史行情

以下为芭田股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.510	10.720	10.780	10.500	0.150	1.419%	11.43万	0.00亿	0.000%
2026-10-07	10.530	10.570	10.580	10.460	0.050	0.475%	832.06万	0.88亿	1.053%
2026-10-06	10.530	10.570	10.580	10.460	0.050	0.475%	832.06万	0.88亿	1.053%
2026-10-05	10.530	10.570	10.580	10.460	0.050	0.475%	832.06万	0.88亿	1.053%
2026-10-02	10.530	10.570	10.580	10.460	0.050	0.475%	832.06万	0.88亿	1.053%
2026-10-01	10.530	10.570	10.580	10.460	0.050	0.475%	832.06万	0.88亿	1.053%
2026-09-30	10.530	10.570	10.580	10.460	0.050	0.475%	8.32万	0.00亿	0.000%
2026-09-29	10.450	10.520	10.530	10.350	0.030	0.286%	9.83万	0.00亿	0.000%
2026-09-28	10.680	10.490	10.690	10.430	-0.210	-1.963%	12.32万	0.00亿	0.000%
2026-09-27	10.810	10.700	10.850	10.680	-0.110	-1.018%	919.97万	0.99亿	1.164%
2026-09-24	10.810	10.700	10.850	10.680	-0.110	-1.018%	9.20万	0.00亿	0.000%
2026-09-23	10.800	10.810	10.830	10.710	-0.010	-0.092%	8.99万	0.00亿	0.000%
2026-09-22	10.980	10.820	10.980	10.770	-0.160	-1.457%	17.17万	0.00亿	0.000%
2026-09-21	10.920	10.980	10.990	10.840	0.100	0.919%	12.31万	0.00亿	0.000%
2026-09-18	10.950	10.880	10.980	10.870	-0.020	-0.183%	13.30万	0.00亿	0.000%
2026-09-17	10.980	10.900	11.050	10.870	-0.150	-1.357%	12.96万	0.00亿	0.000%
2026-09-16	11.060	11.050	11.130	10.910	0.020	0.181%	14.14万	0.00亿	0.000%
2026-09-15	11.210	11.030	11.220	11.030	-0.190	-1.693%	16.08万	0.00亿	0.000%
2026-09-14	11.130	11.220	11.240	11.060	0.020	0.179%	12.97万	0.00亿	0.000%
2026-09-11	11.450	11.200	11.450	11.070	-0.330	-2.862%	27.77万	0.00亿	0.000%
2026-09-10	11.780	11.530	11.820	11.520	-0.290	-2.453%	21.90万	0.00亿	0.000%
2026-09-09	11.720	11.820	11.890	11.640	0.050	0.425%	24.81万	0.00亿	0.000%
2026-09-08	11.530	11.770	11.820	11.500	0.250	2.170%	35.02万	0.00亿	0.000%
2026-09-07	11.590	11.520	11.590	11.400	-0.010	-0.087%	18.55万	0.00亿	0.000%
2026-09-04	11.440	11.530	11.680	11.430	0.100	0.875%	23.26万	0.00亿	0.000%
2026-09-03	11.400	11.430	11.590	11.380	0.000	0.000%	17.28万	0.00亿	0.000%
2026-09-02	11.650	11.430	11.720	11.350	-0.130	-1.125%	25.74万	0.00亿	0.000%
2026-09-01	11.410	11.560	11.690	11.350	0.100	0.873%	27.63万	0.00亿	0.000%
2026-08-31	11.700	11.460	11.700	11.350	-0.250	-2.135%	29.08万	0.00亿	0.000%
2026-08-28	11.320	11.710	11.820	11.190	0.250	2.182%	41.19万	0.00亿	0.000%
2026-08-27	11.100	11.460	11.490	11.060	0.320	2.873%	23.91万	0.00亿	0.000%
2026-08-26	10.930	11.140	11.150	10.820	0.190	1.735%	16.67万	0.00亿	0.000%
2026-08-25	10.900	10.950	11.170	10.870	0.030	0.275%	15.72万	0.00亿	0.000%
2026-08-24	11.030	10.920	11.170	10.870	-0.110	-0.997%	13.70万	0.00亿	0.000%
2026-08-21	10.970	11.030	11.050	10.850	0.020	0.182%	11.60万	0.00亿	0.000%
2026-08-20	11.130	11.010	11.300	10.920	-0.050	-0.452%	17.70万	0.00亿	0.000%
2026-08-19	11.320	11.060	11.410	11.020	-0.300	-2.641%	19.04万	0.00亿	0.000%
2026-08-18	11.140	11.360	11.490	11.140	0.250	2.250%	23.44万	0.00亿	0.000%
2026-08-17	10.960	11.110	11.110	10.850	0.180	1.647%	13.45万	0.00亿	0.000%
2026-08-14	10.990	10.930	11.050	10.870	-0.010	-0.091%	11.51万	0.00亿	0.000%
2026-08-13	11.220	10.940	11.310	10.920	-0.330	-2.928%	19.28万	0.00亿	0.000%
2026-08-12	11.340	11.270	11.460	11.200	-0.080	-0.705%	16.57万	0.00亿	0.000%
2026-08-11	11.590	11.350	12.020	11.320	-0.140	-1.218%	32.15万	0.00亿	0.000%
2026-08-10	11.360	11.490	11.620	11.360	0.130	1.144%	16.82万	0.00亿	0.000%
2026-08-07	11.330	11.360	11.440	11.180	0.030	0.265%	18.36万	0.00亿	0.000%
2026-08-06	11.420	11.330	11.530	11.280	-0.140	-1.221%	14.63万	0.00亿	0.000%
2026-08-05	11.320	11.470	11.640	11.320	0.130	1.146%	15.32万	0.00亿	0.000%
2026-08-04	11.520	11.340	11.580	11.330	-0.190	-1.648%	15.25万	0.00亿	0.000%
2026-08-03	11.480	11.530	11.680	11.410	0.110	0.963%	15.01万	0.00亿	0.000%
2026-07-31	11.360	11.420	11.650	11.340	-0.110	-0.954%	19.48万	0.00亿	0.000%
2026-07-30	11.380	11.530	11.640	11.350	0.080	0.699%	17.95万	0.00亿	0.000%
2026-07-29	11.080	11.450	11.550	11.040	0.350	3.153%	28.00万	0.00亿	0.000%
2026-07-28	10.940	11.100	11.140	10.830	0.110	1.001%	15.09万	0.00亿	0.000%
2026-07-27	10.750	10.990	11.090	10.710	0.290	2.710%	16.04万	0.00亿	0.000%
2026-07-24	11.100	10.700	11.150	10.670	-0.460	-4.122%	18.30万	0.00亿	0.000%
2026-07-23	10.880	11.160	11.230	10.770	0.280	2.574%	20.43万	0.00亿	0.000%
2026-07-22	10.830	10.880	11.050	10.730	-0.030	-0.275%	20.28万	0.00亿	0.000%
2026-07-21	10.490	10.910	10.980	10.460	0.460	4.402%	35.98万	0.00亿	0.000%
2026-07-20	10.250	10.450	10.600	10.200	0.260	2.552%	24.56万	0.00亿	0.000%
2026-07-17	10.370	10.190	10.540	10.190	-0.190	-1.830%	18.96万	0.00亿	0.000%
2026-07-16	10.540	10.380	10.630	10.340	-0.260	-2.444%	16.63万	0.00亿	0.000%
2026-07-15	10.530	10.640	10.690	10.440	0.000	0.000%	16.06万	0.00亿	0.000%
2026-07-14	10.230	10.640	10.660	10.220	0.370	3.603%	20.87万	0.00亿	0.000%
2026-07-13	10.430	10.270	10.500	10.160	-0.240	-2.284%	23.41万	0.00亿	0.000%
2026-07-10	10.610	10.510	10.750	10.410	-0.140	-1.315%	20.07万	0.00亿	0.000%
2026-07-09	10.780	10.650	10.830	10.450	-0.170	-1.571%	19.57万	0.00亿	0.000%
2026-07-08	10.880	10.820	10.990	10.740	-0.080	-0.734%	14.29万	0.00亿	0.000%
2026-07-07	11.200	10.900	11.220	10.860	-0.300	-2.679%	15.51万	0.00亿	0.000%
2026-07-06	11.020	11.200	11.370	10.940	0.160	1.449%	21.48万	0.00亿	0.000%
2026-07-03	11.000	11.040	11.170	10.940	0.060	0.546%	16.52万	0.00亿	0.000%
2026-07-02	10.810	10.980	11.130	10.760	0.110	1.012%	20.32万	0.00亿	0.000%
2026-07-01	10.620	10.870	11.050	10.550	0.210	1.970%	23.90万	0.00亿	0.000%
2026-06-30	10.820	10.660	10.850	10.560	-0.230	-2.112%	22.05万	0.00亿	0.000%
2026-06-29	10.950	10.890	11.030	10.750	-0.080	-0.729%	18.56万	0.00亿	0.000%
2026-06-26	11.100	10.970	11.180	10.760	-0.080	-0.724%	22.34万	0.00亿	0.000%
2026-06-25	11.370	11.050	11.390	10.920	-0.410	-3.578%	32.05万	0.00亿	0.000%
2026-06-24	11.030	11.460	11.530	11.010	0.470	4.277%	26.34万	0.00亿	0.000%
2026-06-23	11.380	10.990	11.560	10.960	-0.380	-3.342%	23.85万	0.00亿	0.000%
2026-06-22	10.650	11.370	11.410	10.560	0.750	7.062%	34.95万	0.00亿	0.000%
2026-06-18	10.870	10.620	10.930	10.580	-0.240	-2.210%	20.96万	0.00亿	0.000%
2026-06-17	11.280	10.860	11.330	10.800	-0.470	-4.148%	21.24万	0.00亿	0.000%
2026-06-16	11.490	11.330	11.560	11.280	-0.240	-2.074%	16.06万	0.00亿	0.000%
2026-06-15	11.250	11.570	11.620	11.250	0.420	3.767%	22.76万	0.00亿	0.000%
2026-06-12	10.960	11.150	11.430	10.770	0.270	2.482%	24.00万	0.00亿	0.000%
2026-06-11	10.680	10.880	10.990	10.660	0.180	1.682%	15.86万	0.00亿	0.000%
2026-06-10	10.770	10.700	10.820	10.550	-0.140	-1.292%	16.19万	0.00亿	0.000%
2026-06-09	10.890	10.840	10.930	10.600	-0.040	-0.368%	16.20万	0.00亿	0.000%
2026-06-08	11.100	10.880	11.250	10.780	-0.460	-4.056%	19.23万	0.00亿	0.000%
2026-06-05	11.280	11.340	11.490	11.220	0.050	0.443%	11.76万	0.00亿	0.000%
2026-06-04	11.520	11.290	11.650	11.220	-0.280	-2.420%	13.55万	0.00亿	0.000%
2026-06-03	11.630	11.570	11.720	11.450	-0.080	-0.687%	14.12万	0.00亿	0.000%
2026-06-02	11.930	11.650	11.940	11.620	-0.270	-2.265%	17.13万	0.00亿	0.000%
2026-06-01	11.400	11.920	11.940	11.310	0.630	5.580%	29.24万	0.00亿	0.000%
2026-05-29	11.250	11.290	11.410	11.150	0.060	0.534%	14.71万	0.00亿	0.000%
2026-05-28	11.410	11.230	11.510	11.070	-0.200	-1.750%	15.01万	0.00亿	0.000%
2026-05-27	11.680	11.430	11.900	11.330	-0.280	-2.391%	18.32万	0.00亿	0.000%
2026-05-26	11.530	11.710	11.760	11.400	0.260	2.271%	17.44万	0.00亿	0.000%
2026-05-25	11.810	11.450	11.830	11.410	-0.340	-2.884%	19.99万	0.00亿	0.000%
2026-05-22	11.740	11.790	11.890	11.620	0.090	0.769%	13.99万	0.00亿	0.000%
2026-05-21	12.060	11.700	12.220	11.700	-0.370	-3.065%	17.94万	0.00亿	0.000%
2026-05-20	12.030	12.070	12.150	11.880	0.070	0.583%	13.22万	0.00亿	0.000%
2026-05-19	12.180	12.000	12.180	11.950	-0.190	-1.559%	17.42万	0.00亿	0.000%
2026-05-18	12.510	12.190	12.630	12.100	-0.320	-2.558%	20.65万	0.00亿	0.000%
2026-05-15	12.480	12.510	12.730	12.400	0.140	1.132%	21.38万	0.00亿	0.000%
2026-05-14	12.640	12.370	12.640	12.370	-0.260	-2.059%	19.07万	0.00亿	0.000%
2026-05-13	12.560	12.630	12.700	12.550	0.050	0.397%	16.62万	0.00亿	0.000%
2026-05-12	12.830	12.580	12.870	12.580	-0.290	-2.253%	21.95万	0.00亿	0.000%
2026-05-11	12.830	12.870	12.920	12.740	0.000	0.000%	28.28万	0.00亿	0.000%
2026-05-08	12.890	12.870	12.950	12.790	0.020	0.156%	21.53万	0.00亿	0.000%
2026-05-07	13.150	12.850	13.150	12.760	-0.270	-2.058%	38.42万	0.00亿	0.000%
2026-05-06	13.070	13.120	13.180	13.050	-0.010	-0.076%	28.36万	0.00亿	0.000%
2026-04-30	13.390	13.130	13.410	13.030	-0.280	-2.088%	33.60万	0.00亿	0.000%
2026-04-29	13.120	13.410	13.450	13.000	0.290	2.210%	35.05万	0.00亿	0.000%
2026-04-28	12.940	13.120	13.180	12.920	0.180	1.391%	26.93万	0.00亿	0.000%
2026-04-27	13.070	12.940	13.110	12.890	-0.120	-0.919%	21.28万	0.00亿	0.000%
2026-04-24	12.790	13.060	13.130	12.780	0.220	1.713%	27.46万	0.00亿	0.000%
2026-04-23	13.080	12.840	13.120	12.790	-0.210	-1.609%	23.58万	0.00亿	0.000%
2026-04-22	12.930	13.050	13.150	12.900	0.140	1.084%	23.23万	0.00亿	0.000%
2026-04-21	13.000	12.910	13.050	12.830	-0.080	-0.616%	21.95万	0.00亿	0.000%
2026-04-20	13.140	12.990	13.170	12.930	-0.160	-1.217%	26.50万	0.00亿	0.000%
2026-04-17	13.100	13.150	13.220	12.990	0.050	0.382%	29.02万	0.00亿	0.000%
2026-04-16	12.830	13.100	13.190	12.780	0.420	3.312%	40.56万	0.00亿	0.000%
2026-04-15	12.940	12.680	13.010	12.580	0.020	0.158%	45.08万	0.00亿	0.000%
2026-04-14	12.670	12.660	12.680	12.460	0.010	0.079%	27.32万	0.00亿	0.000%
2026-04-13	12.590	12.650	12.680	12.460	0.000	0.000%	29.99万	0.00亿	0.000%
2026-04-10	12.480	12.760	12.760	12.430	0.000	0.000%	42.06万	0.00亿	0.000%
2026-04-09	12.430	12.460	12.490	12.320	0.000	0.000%	16.30万	0.00亿	0.000%
2026-04-08	12.060	12.550	12.570	12.060	0.000	0.000%	33.28万	0.00亿	0.000%
2026-04-07	11.720	12.090	12.190	11.720	0.000	0.000%	20.28万	0.00亿	0.000%
2026-04-03	11.960	11.760	11.970	11.680	0.000	0.000%	14.43万	0.00亿	0.000%
2026-04-02	12.160	11.940	12.180	11.830	0.000	0.000%	18.18万	0.00亿	0.000%
2026-04-01	12.310	12.230	12.330	12.170	0.000	0.000%	18.60万	0.00亿	0.000%