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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.08 | 15.29 | 14.66 | 14.93 | -1.39% | 2.15 | 8.95% |
| 2026-04-21 | 15.00 | 16.47 | 14.82 | 15.14 | -3.13% | 3.61 | 14.54% |
| 2026-04-20 | 14.09 | 15.63 | 14.09 | 15.63 | +9.99% | 1.49 | 6.13% |
| 2026-04-17 | 14.32 | 14.32 | 14.02 | 14.21 | -0.42% | 0.41 | 1.78% |
| 2026-04-16 | 13.95 | 14.27 | 13.83 | 14.27 | +2.22% | 0.46 | 2.03% |
| 2026-04-15 | 14.16 | 14.20 | 13.90 | 13.96 | -1.48% | 0.37 | 1.65% |
| 2026-04-14 | 14.28 | 14.28 | 13.92 | 14.17 | +0.35% | 0.43 | 1.89% |
| 2026-04-13 | 13.98 | 14.13 | 13.78 | 14.12 | +1.22% | 0.35 | 1.55% |
| 2026-04-10 | 13.87 | 14.05 | 13.73 | 13.95 | +0.79% | 0.34 | 1.53% |
| 2026-04-09 | 14.09 | 14.15 | 13.71 | 13.84 | -1.77% | 0.34 | 1.53% |
| 2026-04-08 | 13.89 | 14.13 | 13.55 | 14.09 | +3.53% | 0.51 | 2.28% |
| 2026-04-07 | 12.66 | 13.80 | 12.66 | 13.61 | +3.81% | 0.59 | 2.73% |
| 2026-04-03 | 13.69 | 13.72 | 13.00 | 13.11 | -4.03% | 0.48 | 2.26% |
| 2026-04-02 | 14.08 | 14.19 | 13.49 | 13.66 | -2.98% | 0.53 | 2.37% |
| 2026-04-01 | 14.04 | 14.18 | 13.79 | 14.08 | +1.44% | 0.43 | 1.92% |
| 2026-03-31 | 14.29 | 14.38 | 13.81 | 13.88 | -2.53% | 0.44 | 1.92% |
| 2026-03-30 | 13.84 | 14.24 | 13.83 | 14.24 | +2.08% | 0.60 | 2.65% |
| 2026-03-27 | 13.41 | 13.95 | 13.14 | 13.95 | +3.79% | 0.58 | 2.61% |
| 2026-03-26 | 13.52 | 13.74 | 13.23 | 13.44 | -0.30% | 0.45 | 2.06% |
| 2026-03-25 | 13.25 | 13.59 | 13.20 | 13.48 | +2.43% | 0.62 | 2.85% |