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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.46 | 11.75 | 11.46 | 11.68 | +1.21% | 0.27 | 4.11% |
| 2025-05-26 | 11.32 | 11.57 | 11.31 | 11.54 | +1.41% | 0.26 | 4.00% |
| 2025-05-23 | 11.50 | 11.65 | 11.31 | 11.38 | -0.52% | 0.39 | 6.10% |
| 2025-05-22 | 11.54 | 11.78 | 11.37 | 11.44 | -2.05% | 0.39 | 6.02% |
| 2025-05-21 | 11.95 | 12.11 | 11.63 | 11.68 | -2.42% | 0.53 | 8.04% |
| 2025-05-20 | 11.65 | 12.05 | 11.58 | 11.97 | +3.10% | 0.69 | 10.50% |
| 2025-05-19 | 11.79 | 11.79 | 11.55 | 11.61 | -0.43% | 0.27 | 4.21% |
| 2025-05-16 | 11.63 | 11.70 | 11.34 | 11.66 | 0.00% | 0.47 | 7.36% |
| 2025-05-15 | 11.30 | 11.77 | 11.28 | 11.66 | +3.74% | 0.70 | 10.85% |
| 2025-05-14 | 11.59 | 11.60 | 11.01 | 11.24 | -3.02% | 0.54 | 8.59% |
| 2025-05-13 | 11.67 | 11.75 | 11.55 | 11.59 | -0.17% | 0.27 | 4.09% |
| 2025-05-12 | 11.66 | 11.78 | 11.55 | 11.61 | -0.68% | 0.34 | 5.26% |
| 2025-05-09 | 11.61 | 11.99 | 11.56 | 11.69 | +0.17% | 0.45 | 6.94% |
| 2025-05-08 | 11.58 | 11.69 | 11.40 | 11.67 | +1.21% | 0.40 | 6.22% |
| 2025-05-07 | 11.48 | 11.67 | 11.42 | 11.53 | +1.05% | 0.53 | 8.31% |
| 2025-05-06 | 11.29 | 11.41 | 11.27 | 11.41 | +1.42% | 0.38 | 5.97% |