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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.78 | 13.18 | 12.70 | 13.06 | +1.56% | 0.35 | 4.78% |
| 2025-12-17 | 12.80 | 13.00 | 12.50 | 12.86 | +0.63% | 0.37 | 5.20% |
| 2025-12-16 | 12.86 | 13.02 | 12.70 | 12.78 | -0.70% | 0.33 | 4.61% |
| 2025-12-15 | 12.70 | 13.05 | 12.55 | 12.87 | +0.86% | 0.35 | 4.92% |
| 2025-12-12 | 13.03 | 13.22 | 12.62 | 12.76 | -1.69% | 0.52 | 7.25% |
| 2025-12-11 | 13.58 | 13.62 | 12.95 | 12.98 | -4.42% | 0.60 | 8.21% |
| 2025-12-10 | 14.03 | 14.03 | 13.50 | 13.58 | -2.51% | 0.42 | 5.53% |
| 2025-12-09 | 14.15 | 14.20 | 13.86 | 13.93 | -1.55% | 0.44 | 5.60% |
| 2025-12-08 | 13.97 | 14.35 | 13.97 | 14.15 | +1.14% | 0.63 | 7.97% |
| 2025-12-05 | 13.58 | 14.01 | 13.54 | 13.99 | +2.04% | 0.50 | 6.44% |
| 2025-12-04 | 13.89 | 13.90 | 13.46 | 13.71 | -0.80% | 0.50 | 6.55% |
| 2025-12-03 | 14.02 | 14.14 | 13.70 | 13.82 | -1.85% | 0.57 | 7.35% |
| 2025-12-02 | 14.10 | 14.16 | 13.81 | 14.08 | -0.91% | 0.50 | 6.47% |
| 2025-12-01 | 14.37 | 14.58 | 13.08 | 14.21 | -0.91% | 0.77 | 9.75% |
| 2025-11-28 | 13.80 | 14.38 | 13.66 | 14.34 | +3.17% | 0.65 | 8.30% |
| 2025-11-27 | 13.76 | 13.93 | 13.55 | 13.90 | +0.14% | 0.43 | 5.57% |
| 2025-11-26 | 14.20 | 14.27 | 13.60 | 13.88 | -2.25% | 0.75 | 9.72% |
| 2025-11-25 | 14.34 | 15.68 | 13.93 | 14.20 | -0.35% | 0.98 | 12.16% |
| 2025-11-24 | 13.74 | 14.43 | 13.74 | 14.25 | +3.71% | 0.66 | 8.38% |
| 2025-11-21 | 14.23 | 14.49 | 13.51 | 13.74 | -4.38% | 0.56 | 7.21% |