控制台 登录/注册

芭田股份

sz002170 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.62
涨跌幅
+0.57%
成交量
10,256,800 股
成交额
109,292,040 元
换手率
1.30%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.55 10.62 10.75 10.51 +0.57% 10,256,800 109,292,040 1.30
2026-10-13 10.54 10.56 10.66 10.48 -0.38% 8,530,000 90,086,992 1.08
2026-10-12 10.81 10.60 10.86 10.57 -2.12% 11,809,400 126,190,720 1.49
2026-10-09 10.70 10.83 10.92 10.66 +1.03% 12,774,800 137,988,992 1.62
2026-10-08 10.51 10.72 10.78 10.50 +1.42% 11,428,400 122,054,688 1.45
2026-09-30 10.53 10.57 10.58 10.46 +0.48% 8,320,500 87,680,888 1.05
2026-09-29 10.45 10.52 10.53 10.35 +0.29% 9,829,500 102,568,272 1.24
2026-09-28 10.68 10.49 10.69 10.43 -1.96% 12,319,200 129,455,952 1.56
2026-09-24 10.81 10.70 10.85 10.68 -1.02% 9,199,700 99,064,040 1.16
2026-09-23 10.80 10.81 10.83 10.71 -0.09% 8,985,300 96,842,800 1.14
2026-09-22 10.98 10.82 10.98 10.77 -1.46% 17,167,400 186,816,480 2.17
2026-09-21 10.92 10.98 10.99 10.84 +0.92% 12,313,800 134,539,840 1.56
2026-09-18 10.95 10.88 10.98 10.87 -0.18% 13,295,800 145,061,520 1.68
2026-09-17 10.98 10.90 11.05 10.87 -1.36% 12,957,000 141,540,656 1.64
2026-09-16 11.06 11.05 11.13 10.91 -1.60% 14,137,900 155,541,328 1.79
2026-09-15 11.41 11.23 11.42 11.23 -1.66% 16,083,400 181,891,456 2.04
2026-09-14 11.33 11.42 11.44 11.26 +0.18% 12,967,000 147,061,536 1.64
2026-09-11 11.65 11.40 11.65 11.27 -2.81% 27,771,400 316,240,928 3.51
2026-09-10 11.98 11.73 12.02 11.72 -2.41% 21,901,400 258,989,712 2.77
2026-09-09 11.92 12.02 12.09 11.84 +0.42% 24,808,700 297,339,904 3.14
2026-09-08 11.73 11.97 12.02 11.70 +2.13% 35,020,600 417,585,024 4.43
2026-09-07 11.79 11.72 11.79 11.60 -0.09% 18,546,500 216,730,096 2.35
2026-09-04 11.64 11.73 11.88 11.63 +0.86% 23,261,400 273,509,440 2.94
2026-09-03 11.60 11.63 11.79 11.58 +0.00% 17,283,200 201,733,968 2.19
2026-09-02 11.85 11.63 11.92 11.55 -1.11% 25,741,900 301,019,616 3.26
2026-09-01 11.61 11.76 11.89 11.55 +0.86% 27,631,400 325,046,720 3.50
2026-08-31 11.90 11.66 11.90 11.55 -2.10% 29,078,500 339,172,736 3.68
2026-08-28 11.52 11.91 12.02 11.39 +2.14% 41,189,000 483,234,432 5.21
2026-08-27 11.30 11.66 11.69 11.26 +2.82% 23,910,100 275,547,968 3.03
2026-08-26 11.13 11.34 11.35 11.02 +1.70% 16,666,800 187,649,136 2.11
需要全历史数据与程序化访问？ 查看 芭田股份 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002170 获取全部历史日线。