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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.48 | 13.84 | 13.39 | 13.81 | +2.52% | 0.46 | 6.09% |
| 2026-01-16 | 13.67 | 13.67 | 13.40 | 13.47 | -1.03% | 0.45 | 6.00% |
| 2026-01-15 | 13.45 | 13.69 | 13.30 | 13.61 | +1.19% | 0.48 | 6.32% |
| 2026-01-14 | 13.34 | 13.53 | 13.19 | 13.45 | +0.82% | 0.49 | 6.55% |
| 2026-01-13 | 13.30 | 13.60 | 13.16 | 13.34 | +0.38% | 0.49 | 6.58% |
| 2026-01-12 | 13.24 | 13.35 | 13.13 | 13.29 | +0.61% | 0.40 | 5.49% |
| 2026-01-09 | 13.17 | 13.24 | 13.03 | 13.21 | +0.38% | 0.37 | 5.10% |
| 2026-01-08 | 13.03 | 13.20 | 12.86 | 13.16 | +0.92% | 0.41 | 5.59% |
| 2026-01-07 | 13.19 | 13.25 | 12.97 | 13.04 | -1.14% | 0.36 | 5.00% |
| 2026-01-06 | 13.22 | 13.34 | 13.06 | 13.19 | -0.23% | 0.47 | 6.42% |
| 2026-01-05 | 13.35 | 13.48 | 13.06 | 13.22 | -1.12% | 0.73 | 9.89% |
| 2025-12-31 | 13.30 | 13.38 | 13.00 | 13.37 | +0.91% | 0.32 | 4.37% |
| 2025-12-30 | 13.35 | 13.40 | 13.10 | 13.25 | -1.27% | 0.30 | 4.05% |
| 2025-12-29 | 13.34 | 13.42 | 13.20 | 13.42 | +0.68% | 0.37 | 5.02% |
| 2025-12-26 | 13.56 | 13.60 | 13.30 | 13.33 | -1.48% | 0.31 | 4.14% |
| 2025-12-25 | 13.38 | 13.54 | 13.27 | 13.53 | +1.12% | 0.36 | 4.88% |
| 2025-12-24 | 13.25 | 13.42 | 13.19 | 13.38 | +0.60% | 0.33 | 4.40% |
| 2025-12-23 | 13.40 | 13.50 | 13.14 | 13.30 | -0.67% | 0.37 | 5.01% |
| 2025-12-22 | 13.55 | 13.60 | 13.30 | 13.39 | -1.40% | 0.44 | 5.87% |
| 2025-12-19 | 13.14 | 13.58 | 12.98 | 13.58 | +3.98% | 0.44 | 5.95% |