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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.52 | 14.66 | 14.17 | 14.37 | -0.48% | 0.64 | 7.97% |
| 2025-11-19 | 14.69 | 14.79 | 14.07 | 14.44 | -2.63% | 0.55 | 6.78% |
| 2025-11-18 | 14.80 | 14.90 | 14.55 | 14.83 | +0.20% | 0.46 | 5.58% |
| 2025-11-17 | 14.76 | 14.90 | 14.64 | 14.80 | +0.27% | 0.36 | 4.42% |
| 2025-11-14 | 14.72 | 14.92 | 14.62 | 14.76 | +0.48% | 0.39 | 4.76% |
| 2025-11-13 | 14.68 | 14.74 | 14.40 | 14.69 | +0.20% | 0.40 | 4.96% |
| 2025-11-12 | 14.59 | 14.78 | 14.47 | 14.66 | +0.83% | 0.55 | 6.71% |
| 2025-11-11 | 14.55 | 14.62 | 14.21 | 14.54 | +0.07% | 0.47 | 5.82% |
| 2025-11-10 | 14.37 | 14.65 | 14.37 | 14.53 | +1.04% | 0.75 | 9.22% |
| 2025-11-07 | 14.40 | 14.69 | 14.08 | 14.38 | -1.10% | 0.96 | 11.98% |
| 2025-11-06 | 13.99 | 14.84 | 13.80 | 14.54 | +3.64% | 0.82 | 10.27% |
| 2025-11-05 | 13.90 | 14.05 | 13.81 | 14.03 | +0.36% | 0.45 | 5.82% |
| 2025-11-04 | 13.92 | 14.05 | 13.79 | 13.98 | +0.87% | 0.51 | 6.59% |
| 2025-11-03 | 13.43 | 13.96 | 13.43 | 13.86 | +3.36% | 0.69 | 9.05% |
| 2025-10-31 | 13.30 | 13.48 | 13.10 | 13.41 | +1.67% | 0.52 | 6.96% |
| 2025-10-30 | 13.09 | 13.36 | 13.02 | 13.19 | +0.76% | 0.44 | 6.03% |
| 2025-10-29 | 13.28 | 13.28 | 12.93 | 13.09 | -0.83% | 0.30 | 4.15% |
| 2025-10-28 | 13.14 | 13.24 | 13.08 | 13.20 | +0.84% | 0.25 | 3.39% |
| 2025-10-27 | 13.08 | 13.23 | 12.92 | 13.09 | +0.46% | 0.29 | 4.02% |
| 2025-10-24 | 12.96 | 13.08 | 12.85 | 13.03 | +0.77% | 0.31 | 4.33% |