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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.08 | 13.36 | 13.01 | 13.36 | +1.75% | 0.46 | 6.30% |
| 2025-08-19 | 12.78 | 13.29 | 12.68 | 13.13 | +2.66% | 0.67 | 9.15% |
| 2025-08-18 | 12.77 | 12.93 | 12.70 | 12.79 | +0.47% | 0.44 | 6.23% |
| 2025-08-15 | 12.89 | 13.00 | 12.68 | 12.73 | -1.24% | 0.60 | 8.38% |
| 2025-08-14 | 13.35 | 13.38 | 12.85 | 12.89 | -3.16% | 0.38 | 5.28% |
| 2025-08-13 | 13.50 | 13.58 | 13.28 | 13.31 | -1.41% | 0.38 | 5.11% |
| 2025-08-12 | 13.50 | 13.64 | 13.41 | 13.50 | -0.07% | 0.46 | 6.10% |
| 2025-08-11 | 13.70 | 14.03 | 13.40 | 13.51 | -0.37% | 0.71 | 9.36% |
| 2025-08-08 | 13.17 | 13.59 | 13.02 | 13.56 | +2.96% | 0.40 | 5.44% |
| 2025-08-07 | 13.17 | 13.22 | 13.06 | 13.17 | 0.00% | 0.20 | 2.71% |
| 2025-08-06 | 13.20 | 13.26 | 13.02 | 13.17 | 0.00% | 0.23 | 3.18% |
| 2025-08-05 | 13.17 | 13.18 | 13.05 | 13.17 | +0.61% | 0.24 | 3.25% |
| 2025-08-04 | 13.01 | 13.16 | 12.85 | 13.09 | +0.69% | 0.22 | 3.01% |
| 2025-08-01 | 12.90 | 13.01 | 12.83 | 13.00 | +1.40% | 0.24 | 3.29% |
| 2025-07-31 | 13.05 | 13.05 | 12.77 | 12.82 | -1.54% | 0.29 | 4.02% |
| 2025-07-30 | 12.93 | 13.05 | 12.82 | 13.02 | +0.70% | 0.30 | 4.12% |
| 2025-07-29 | 13.00 | 13.07 | 12.80 | 12.93 | -0.92% | 0.35 | 4.94% |
| 2025-07-28 | 13.18 | 13.19 | 12.97 | 13.05 | -0.53% | 0.41 | 5.70% |
| 2025-07-25 | 13.00 | 13.23 | 12.87 | 13.12 | +1.55% | 0.66 | 9.09% |
| 2025-07-24 | 12.74 | 13.01 | 12.74 | 12.92 | +1.49% | 0.46 | 6.45% |