播恩集团 (001366) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	15.22	16.51	1.50	9.99%	15.05	16.51	87200	14086	5.43%
2026-05-21	15.43	15.01	-0.40	-2.60%	14.92	15.52	67914	10318	4.23%
2026-05-20	15.50	15.41	-0.09	-0.58%	15.25	15.56	27224	4179	1.69%
2026-05-19	15.59	15.50	-0.07	-0.45%	15.25	15.86	40637	6293	2.53%
2026-05-18	15.51	15.57	0.01	0.06%	15.12	15.64	40183	6173	2.50%
2026-05-15	15.68	15.56	-0.35	-2.20%	15.22	15.90	65017	10053	4.05%
2026-05-14	15.44	15.91	0.66	4.33%	15.01	16.11	76366	11929	4.75%
2026-05-13	15.49	15.25	-0.10	-0.65%	15.09	15.54	41582	6354	2.59%
2026-05-12	15.54	15.35	-0.22	-1.41%	15.08	15.66	57695	8854	3.59%
2026-05-11	15.22	15.57	0.29	1.90%	15.17	15.65	56444	8749	3.51%
2026-05-08	15.14	15.28	0.15	0.99%	15.01	15.28	33926	5144	2.11%
2026-05-07	15.43	15.13	-0.30	-1.94%	15.05	15.46	42365	6437	2.64%
2026-05-06	15.60	15.43	-0.07	-0.45%	15.22	15.74	64861	10027	4.04%
2026-04-30	15.42	15.50	0.18	1.17%	15.27	15.65	61818	9603	3.85%
2026-04-29	15.06	15.32	0.25	1.66%	15.01	15.47	76520	11698	4.76%
2026-04-28	14.80	15.07	0.42	2.87%	14.70	15.30	85227	12849	5.30%
2026-04-27	14.50	14.65	0.18	1.24%	14.20	14.69	57403	8309	3.57%
2026-04-24	14.39	14.47	-0.03	-0.21%	14.36	14.75	68002	9897	4.23%
2026-04-23	14.93	14.50	-0.43	-2.88%	14.45	15.06	79132	11613	4.92%
2026-04-22	15.08	14.93	-0.21	-1.39%	14.66	15.29	143744	21480	8.95%
2026-04-21	15.00	15.14	-0.49	-3.13%	14.82	16.47	233607	36130	14.54%
2026-04-20	14.09	15.63	1.42	9.99%	14.09	15.63	98531	14934	6.13%
2026-04-17	14.32	14.21	-0.06	-0.42%	14.02	14.32	28634	4062	1.78%
2026-04-16	13.95	14.27	0.31	2.22%	13.83	14.27	32688	4606	2.03%
2026-04-15	14.16	13.96	-0.21	-1.48%	13.90	14.20	26585	3719	1.65%
2026-04-14	14.28	14.17	0.05	0.35%	13.92	14.28	30311	4265	1.89%
2026-04-13	13.98	14.12	0.17	1.22%	13.78	14.13	24917	3483	1.55%
2026-04-10	13.87	13.95	0.11	0.79%	13.73	14.05	24520	3411	1.53%
2026-04-09	14.09	13.84	-0.25	-1.77%	13.71	14.15	24621	3415	1.53%
2026-04-08	13.89	14.09	0.48	3.53%	13.55	14.13	36571	5122	2.28%
2026-04-07	12.66	13.61	0.50	3.81%	12.66	13.80	43905	5874	2.73%
2026-04-03	13.69	13.11	-0.55	-4.03%	13.00	13.72	36270	4805	2.26%
2026-04-02	14.08	13.66	-0.42	-2.98%	13.49	14.19	38158	5267	2.37%
2026-04-01	14.04	14.08	0.20	1.44%	13.79	14.18	30792	4278	1.92%
2026-03-31	14.29	13.88	-0.36	-2.53%	13.81	14.38	30868	4365	1.92%
2026-03-30	13.84	14.24	0.29	2.08%	13.83	14.24	42547	5988	2.65%
2026-03-27	13.41	13.95	0.51	3.79%	13.14	13.95	41920	5761	2.61%
2026-03-26	13.52	13.44	-0.04	-0.30%	13.23	13.74	33151	4459	2.06%
2026-03-25	13.25	13.48	0.32	2.43%	13.20	13.59	45814	6163	2.85%
2026-03-24	13.00	13.16	0.72	5.79%	12.45	13.16	70156	8980	4.37%
2026-03-23	13.19	12.44	-0.92	-6.89%	12.34	13.24	83840	10737	5.22%
2026-03-20	14.04	13.36	-0.65	-4.64%	13.28	14.30	84070	11510	5.23%
2026-03-19	13.98	14.01	-0.02	-0.14%	13.93	14.38	89300	12601	5.56%
2026-03-18	13.90	14.03	-0.05	-0.36%	13.73	14.37	102520	14307	6.38%
2026-03-17	13.89	14.08	-0.42	-2.90%	13.53	14.25	167095	23258	10.40%
2026-03-16	17.34	14.50	-1.26	-7.99%	14.18	17.34	251167	38124	15.63%
2026-03-13	14.29	15.76	1.43	9.98%	14.19	15.76	59373	9165	3.70%
2026-03-12	14.52	14.33	-0.17	-1.17%	14.06	14.57	30288	4344	1.88%
2026-03-11	14.72	14.50	-0.18	-1.23%	14.39	14.82	33350	4856	2.08%
2026-03-10	14.55	14.68	0.13	0.89%	14.30	14.68	48830	7100	3.04%
2026-03-09	14.50	14.55	0.05	0.34%	14.21	14.73	43958	6354	2.74%
2026-03-06	13.82	14.50	0.64	4.62%	13.77	14.52	37662	5363	6.76%
2026-03-05	14.05	13.86	0.07	0.51%	13.75	14.12	27252	3790	4.89%
2026-03-04	13.74	13.79	-0.08	-0.58%	13.52	13.96	40286	5519	7.24%
2026-03-03	14.14	13.87	-0.27	-1.91%	13.80	14.26	37228	5219	6.69%
2026-03-02	14.48	14.14	-0.43	-2.95%	13.89	14.53	45853	6508	8.24%
2026-02-27	14.44	14.57	0.12	0.83%	14.40	14.60	30088	4369	5.40%
2026-02-26	14.66	14.45	-0.11	-0.76%	14.39	14.74	39801	5774	7.15%
2026-02-25	14.56	14.56	0.00	0.00%	14.44	14.79	79686	11605	14.31%
2026-02-24	14.85	14.56	-0.26	-1.75%	14.38	16.30	116928	17561	21.00%