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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.90 | 12.96 | 12.75 | 12.93 | +0.39% | 0.24 | 3.33% |
| 2025-10-22 | 12.77 | 12.97 | 12.64 | 12.88 | +0.78% | 0.25 | 3.53% |
| 2025-10-21 | 12.49 | 12.85 | 12.45 | 12.78 | +2.49% | 0.28 | 3.92% |
| 2025-10-20 | 12.38 | 12.50 | 12.25 | 12.47 | +1.80% | 0.21 | 2.97% |
| 2025-10-17 | 12.34 | 12.48 | 12.22 | 12.25 | -0.65% | 0.25 | 3.58% |
| 2025-10-16 | 12.56 | 12.58 | 12.29 | 12.33 | -1.75% | 0.18 | 2.66% |
| 2025-10-15 | 12.49 | 12.73 | 12.46 | 12.55 | +0.40% | 0.24 | 3.42% |
| 2025-10-14 | 12.49 | 12.65 | 12.40 | 12.50 | 0.00% | 0.32 | 4.54% |
| 2025-10-13 | 12.01 | 12.50 | 11.83 | 12.50 | 0.00% | 0.36 | 5.23% |
| 2025-10-10 | 12.31 | 12.60 | 12.27 | 12.50 | +0.81% | 0.27 | 3.94% |
| 2025-10-09 | 12.60 | 12.60 | 12.33 | 12.40 | -1.82% | 0.27 | 3.85% |
| 2025-09-30 | 12.43 | 12.68 | 12.38 | 12.63 | +1.61% | 0.31 | 4.38% |
| 2025-09-29 | 12.38 | 12.51 | 12.09 | 12.43 | +0.40% | 0.21 | 3.12% |
| 2025-09-26 | 12.22 | 12.43 | 12.09 | 12.38 | +1.23% | 0.29 | 4.15% |
| 2025-09-25 | 12.52 | 12.54 | 12.10 | 12.23 | -2.24% | 0.41 | 5.91% |
| 2025-09-24 | 12.10 | 12.63 | 12.07 | 12.51 | +2.79% | 0.46 | 6.66% |
| 2025-09-23 | 12.21 | 12.33 | 11.62 | 12.17 | -1.22% | 0.50 | 7.52% |
| 2025-09-22 | 12.35 | 12.35 | 12.10 | 12.32 | -0.56% | 0.30 | 4.41% |
| 2025-09-19 | 12.60 | 12.64 | 12.10 | 12.39 | -1.74% | 0.47 | 6.80% |
| 2025-09-18 | 12.93 | 12.95 | 12.40 | 12.61 | -2.55% | 0.35 | 4.88% |