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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.90 | 12.95 | 12.69 | 12.73 | -0.47% | 0.24 | 3.35% |
| 2025-07-22 | 12.92 | 12.99 | 12.70 | 12.79 | -1.08% | 0.32 | 4.51% |
| 2025-07-21 | 12.68 | 13.04 | 12.67 | 12.93 | +1.97% | 0.39 | 5.43% |
| 2025-07-18 | 12.62 | 12.76 | 12.51 | 12.68 | +0.40% | 0.29 | 4.18% |
| 2025-07-17 | 12.69 | 12.92 | 12.54 | 12.63 | +0.24% | 0.55 | 7.78% |
| 2025-07-16 | 12.44 | 12.65 | 12.39 | 12.60 | +1.94% | 0.35 | 5.04% |
| 2025-07-15 | 12.81 | 12.81 | 12.23 | 12.36 | -3.29% | 0.37 | 5.40% |
| 2025-07-14 | 12.57 | 12.79 | 12.51 | 12.78 | +1.67% | 0.28 | 3.91% |
| 2025-07-11 | 12.62 | 12.75 | 12.44 | 12.57 | -0.71% | 0.24 | 3.48% |
| 2025-07-10 | 12.62 | 12.80 | 12.45 | 12.66 | +0.64% | 0.23 | 3.30% |
| 2025-07-09 | 12.58 | 12.68 | 12.48 | 12.58 | 0.00% | 0.21 | 2.94% |
| 2025-07-08 | 12.40 | 12.59 | 12.40 | 12.58 | +1.13% | 0.33 | 4.72% |
| 2025-07-07 | 12.20 | 12.49 | 12.15 | 12.44 | +1.97% | 0.35 | 5.05% |
| 2025-07-04 | 12.38 | 12.38 | 12.14 | 12.20 | -1.45% | 0.24 | 3.45% |
| 2025-07-03 | 12.33 | 12.49 | 12.27 | 12.38 | +0.49% | 0.26 | 3.75% |
| 2025-07-02 | 12.40 | 12.40 | 12.22 | 12.32 | 0.00% | 0.28 | 4.13% |
| 2025-07-01 | 12.36 | 12.40 | 12.13 | 12.32 | +0.90% | 0.26 | 3.85% |
| 2025-06-30 | 12.14 | 12.25 | 12.07 | 12.21 | +0.58% | 0.21 | 3.15% |
| 2025-06-27 | 12.16 | 12.18 | 12.02 | 12.14 | 0.00% | 0.19 | 2.77% |
| 2025-06-26 | 12.26 | 12.36 | 12.03 | 12.14 | -0.82% | 0.25 | 3.66% |