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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.04 | 13.06 | 12.84 | 12.94 | -0.15% | 0.24 | 3.31% |
| 2025-09-16 | 12.99 | 13.08 | 12.76 | 12.96 | +0.15% | 0.30 | 4.15% |
| 2025-09-15 | 12.95 | 13.07 | 12.80 | 12.94 | -0.31% | 0.29 | 4.05% |
| 2025-09-12 | 13.23 | 13.28 | 12.94 | 12.98 | -0.84% | 0.30 | 4.08% |
| 2025-09-11 | 12.85 | 13.12 | 12.72 | 13.09 | +1.95% | 0.41 | 5.64% |
| 2025-09-10 | 12.81 | 12.89 | 12.65 | 12.84 | +0.47% | 0.21 | 2.95% |
| 2025-09-09 | 12.93 | 13.00 | 12.72 | 12.78 | -1.31% | 0.27 | 3.75% |
| 2025-09-08 | 12.70 | 12.99 | 12.57 | 12.95 | +1.49% | 0.36 | 5.01% |
| 2025-09-05 | 12.59 | 12.76 | 12.25 | 12.76 | +0.79% | 0.35 | 5.06% |
| 2025-09-04 | 12.28 | 12.70 | 12.17 | 12.66 | +2.93% | 0.41 | 5.93% |
| 2025-09-03 | 12.65 | 12.73 | 12.10 | 12.30 | -3.07% | 0.33 | 4.85% |
| 2025-09-02 | 12.63 | 12.79 | 12.24 | 12.69 | +0.55% | 0.44 | 6.28% |
| 2025-09-01 | 12.47 | 12.80 | 12.23 | 12.62 | +1.86% | 0.46 | 6.62% |
| 2025-08-29 | 12.62 | 12.69 | 12.24 | 12.39 | -1.82% | 0.45 | 6.57% |
| 2025-08-28 | 12.60 | 12.92 | 12.07 | 12.62 | -0.32% | 0.72 | 10.34% |
| 2025-08-27 | 13.39 | 13.41 | 12.61 | 12.66 | -5.31% | 0.58 | 8.13% |
| 2025-08-26 | 13.19 | 13.49 | 13.02 | 13.37 | +1.21% | 0.36 | 4.85% |
| 2025-08-25 | 13.23 | 13.33 | 13.16 | 13.21 | -0.30% | 0.33 | 4.44% |
| 2025-08-22 | 13.51 | 13.51 | 13.09 | 13.25 | -1.41% | 0.41 | 5.55% |
| 2025-08-21 | 13.33 | 13.51 | 13.27 | 13.44 | +0.60% | 0.31 | 4.17% |