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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.85 | 16.30 | 14.38 | 14.56 | -1.75% | 1.76 | 21.00% |
| 2026-02-13 | 14.77 | 14.95 | 14.65 | 14.82 | +0.47% | 0.43 | 5.19% |
| 2026-02-12 | 15.10 | 15.10 | 14.68 | 14.75 | -1.73% | 0.42 | 5.13% |
| 2026-02-11 | 15.07 | 15.17 | 14.84 | 15.01 | +0.13% | 0.45 | 5.34% |
| 2026-02-10 | 14.97 | 15.32 | 14.90 | 14.99 | -2.54% | 0.66 | 7.89% |
| 2026-02-09 | 14.92 | 15.40 | 14.81 | 15.38 | +3.29% | 0.80 | 9.49% |
| 2026-02-06 | 14.62 | 15.02 | 14.45 | 14.89 | +1.78% | 0.59 | 7.14% |
| 2026-02-05 | 14.52 | 14.85 | 14.32 | 14.63 | +1.18% | 0.50 | 6.12% |
| 2026-02-04 | 14.26 | 14.55 | 14.14 | 14.46 | +1.90% | 0.62 | 7.77% |
| 2026-02-03 | 14.08 | 14.22 | 13.60 | 14.19 | +1.28% | 0.58 | 7.41% |
| 2026-02-02 | 14.20 | 14.40 | 13.96 | 14.01 | -0.64% | 0.81 | 10.29% |
| 2026-01-30 | 13.82 | 14.14 | 13.52 | 14.10 | +1.15% | 0.57 | 7.32% |
| 2026-01-29 | 13.91 | 14.05 | 13.71 | 13.94 | +0.43% | 0.46 | 5.98% |
| 2026-01-28 | 14.13 | 14.17 | 13.80 | 13.88 | -1.98% | 0.41 | 5.31% |
| 2026-01-27 | 14.33 | 14.34 | 13.81 | 14.16 | -1.39% | 0.57 | 7.27% |
| 2026-01-26 | 14.31 | 14.48 | 14.20 | 14.36 | +0.21% | 0.50 | 6.24% |
| 2026-01-23 | 14.18 | 14.41 | 14.06 | 14.33 | +1.13% | 0.40 | 5.00% |
| 2026-01-22 | 14.17 | 14.25 | 13.91 | 14.17 | +1.14% | 0.37 | 4.69% |
| 2026-01-21 | 13.78 | 14.01 | 13.65 | 14.01 | +1.45% | 0.41 | 5.34% |
| 2026-01-20 | 13.88 | 14.00 | 13.64 | 13.81 | 0.00% | 0.39 | 5.03% |