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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.00 | 13.16 | 12.45 | 13.16 | +5.79% | 0.90 | 4.37% |
| 2026-03-23 | 13.19 | 13.24 | 12.34 | 12.44 | -6.89% | 1.07 | 5.22% |
| 2026-03-20 | 14.04 | 14.30 | 13.28 | 13.36 | -4.64% | 1.15 | 5.23% |
| 2026-03-19 | 13.98 | 14.38 | 13.93 | 14.01 | -0.14% | 1.26 | 5.56% |
| 2026-03-18 | 13.90 | 14.37 | 13.73 | 14.03 | -0.36% | 1.43 | 6.38% |
| 2026-03-17 | 13.89 | 14.25 | 13.53 | 14.08 | -2.90% | 2.33 | 10.40% |
| 2026-03-16 | 17.34 | 17.34 | 14.18 | 14.50 | -7.99% | 3.81 | 15.63% |
| 2026-03-13 | 14.29 | 15.76 | 14.19 | 15.76 | +9.98% | 0.92 | 3.70% |
| 2026-03-12 | 14.52 | 14.57 | 14.06 | 14.33 | -1.17% | 0.43 | 1.89% |
| 2026-03-11 | 14.72 | 14.82 | 14.39 | 14.50 | -1.23% | 0.49 | 2.08% |
| 2026-03-10 | 14.55 | 14.68 | 14.30 | 14.68 | +0.89% | 0.71 | 3.04% |
| 2026-03-09 | 14.50 | 14.73 | 14.21 | 14.55 | +0.34% | 0.64 | 2.74% |
| 2026-03-06 | 13.82 | 14.52 | 13.77 | 14.50 | +4.62% | 0.54 | 6.76% |
| 2026-03-05 | 14.05 | 14.12 | 13.75 | 13.86 | +0.51% | 0.38 | 4.89% |
| 2026-03-04 | 13.74 | 13.96 | 13.52 | 13.79 | -0.58% | 0.55 | 7.24% |
| 2026-03-03 | 14.14 | 14.26 | 13.80 | 13.87 | -1.91% | 0.52 | 6.69% |
| 2026-03-02 | 14.48 | 14.53 | 13.89 | 14.14 | -2.95% | 0.65 | 8.24% |
| 2026-02-27 | 14.44 | 14.60 | 14.40 | 14.57 | +0.83% | 0.44 | 5.40% |
| 2026-02-26 | 14.66 | 14.74 | 14.39 | 14.45 | -0.76% | 0.58 | 7.15% |
| 2026-02-25 | 14.56 | 14.79 | 14.44 | 14.56 | 0.00% | 1.16 | 14.31% |