播恩集团 sz.001366
16.92
+2.48%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.00 | 17.03 | 16.21 | 16.92 | +2.48% | 3.26 | 12.12% |
| 2026-05-22 | 15.22 | 16.51 | 15.05 | 16.51 | +9.99% | 1.41 | 5.43% |
| 2026-05-21 | 15.43 | 15.52 | 14.92 | 15.01 | -2.60% | 1.03 | 4.23% |
| 2026-05-20 | 15.50 | 15.56 | 15.25 | 15.41 | -0.58% | 0.42 | 1.69% |
| 2026-05-19 | 15.59 | 15.86 | 15.25 | 15.50 | -0.45% | 0.63 | 2.53% |
| 2026-05-18 | 15.51 | 15.64 | 15.12 | 15.57 | +0.06% | 0.62 | 2.50% |
| 2026-05-15 | 15.68 | 15.90 | 15.22 | 15.56 | -2.20% | 1.01 | 4.05% |
| 2026-05-14 | 15.44 | 16.11 | 15.01 | 15.91 | +4.33% | 1.19 | 4.75% |
| 2026-05-13 | 15.49 | 15.54 | 15.09 | 15.25 | -0.65% | 0.64 | 2.59% |
| 2026-05-12 | 15.54 | 15.66 | 15.08 | 15.35 | -1.41% | 0.89 | 3.59% |
| 2026-05-11 | 15.22 | 15.65 | 15.17 | 15.57 | +1.90% | 0.87 | 3.51% |
| 2026-05-08 | 15.14 | 15.28 | 15.01 | 15.28 | +0.99% | 0.51 | 2.11% |
| 2026-05-07 | 15.43 | 15.46 | 15.05 | 15.13 | -1.94% | 0.64 | 2.64% |
| 2026-05-06 | 15.60 | 15.74 | 15.22 | 15.43 | -0.45% | 1.00 | 4.04% |
| 2026-04-30 | 15.42 | 15.65 | 15.27 | 15.50 | +1.17% | 0.96 | 3.85% |
| 2026-04-29 | 15.06 | 15.47 | 15.01 | 15.32 | +1.66% | 1.17 | 4.76% |
| 2026-04-28 | 14.80 | 15.30 | 14.70 | 15.07 | +2.87% | 1.28 | 5.30% |
| 2026-04-27 | 14.50 | 14.69 | 14.20 | 14.65 | +1.24% | 0.83 | 3.57% |
| 2026-04-24 | 14.39 | 14.75 | 14.36 | 14.47 | -0.21% | 0.99 | 4.23% |
| 2026-04-23 | 14.93 | 15.06 | 14.45 | 14.50 | -2.88% | 1.16 | 4.92% |