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
2026-07-28	10.39	10.54	0.10	0.96%	10.37	10.84	41227	4367	2.57%
2026-07-27	10.10	10.44	0.20	1.95%	10.05	10.48	32575	3373	2.03%
2026-07-24	10.34	10.24	-0.15	-1.44%	9.96	10.38	29146	2959	1.81%
2026-07-23	10.03	10.39	0.31	3.08%	9.91	10.45	35209	3590	2.19%
2026-07-22	10.19	10.08	-0.20	-1.95%	10.00	10.33	40470	4100	2.52%
2026-07-21	10.41	10.28	-0.35	-3.29%	9.72	10.50	60152	6074	3.74%
2026-07-20	11.02	10.63	-0.39	-3.54%	10.21	11.17	47642	5115	2.97%
2026-07-17	11.41	11.02	-0.49	-4.26%	10.82	11.64	42716	4788	2.66%
2026-07-16	11.28	11.51	0.10	0.88%	11.28	11.69	37580	4314	2.34%
2026-07-15	11.21	11.41	0.20	1.78%	11.00	11.55	45940	5198	2.86%
2026-07-14	10.72	11.21	0.49	4.57%	10.47	11.25	48841	5306	3.04%
2026-07-13	11.01	10.72	-0.46	-4.11%	10.70	11.14	40118	4354	2.50%
2026-07-10	10.74	11.18	0.41	3.81%	10.50	11.27	43245	4755	2.69%
2026-07-09	10.85	10.77	-0.17	-1.55%	10.50	11.05	33495	3587	2.08%
2026-07-08	11.13	10.94	-0.19	-1.71%	10.77	11.16	29209	3193	1.82%
2026-07-07	11.43	11.13	-0.29	-2.54%	11.02	11.45	38173	4270	2.38%
2026-07-06	11.61	11.42	-0.16	-1.38%	11.34	11.80	37618	4333	2.34%
2026-07-03	11.50	11.58	0.08	0.70%	11.32	11.68	49769	5740	3.10%
2026-07-02	11.43	11.50	0.07	0.61%	10.89	11.75	57602	6602	3.58%
2026-07-01	10.82	11.43	0.59	5.44%	10.71	11.64	66600	7477	4.14%
2026-06-30	11.02	10.84	-0.21	-1.90%	10.67	11.17	42830	4659	2.67%
2026-06-29	11.13	11.05	-0.05	-0.45%	10.50	11.13	54887	5950	3.42%
2026-06-26	11.28	11.10	-0.21	-1.86%	10.88	11.32	40598	4494	2.53%
2026-06-25	11.58	11.31	-0.35	-3.00%	11.15	11.64	39714	4495	2.47%
2026-06-24	12.17	11.66	-0.49	-4.03%	11.55	12.35	43148	5107	2.69%
2026-06-23	12.07	12.15	0.05	0.41%	11.98	12.44	32372	3959	2.01%
2026-06-22	11.95	12.10	0.03	0.25%	11.63	12.10	30622	3632	1.91%
2026-06-18	12.02	12.07	-0.07	-0.58%	11.88	12.23	39465	4749	2.46%
2026-06-17	12.41	12.14	-0.40	-3.19%	12.04	12.49	42670	5212	2.66%
2026-06-16	12.40	12.54	-0.02	-0.16%	12.11	12.59	43372	5371	2.70%
2026-06-15	12.89	12.56	-0.29	-2.26%	12.40	13.10	43587	5526	2.71%
2026-06-12	12.90	12.85	0.02	0.16%	12.55	13.10	33160	4239	2.06%
2026-06-11	12.85	12.83	-0.28	-2.14%	12.65	13.02	33485	4284	2.08%
2026-06-10	13.11	13.11	-0.07	-0.53%	12.77	13.32	37887	4926	2.36%
2026-06-09	13.65	13.18	-0.28	-2.08%	12.99	13.74	56101	7426	3.49%
2026-06-08	13.57	13.46	-0.41	-2.96%	13.15	14.55	60089	8254	3.74%
2026-06-05	13.80	13.87	0.21	1.54%	13.27	14.06	59304	8110	3.69%
2026-06-04	14.06	13.66	-0.50	-3.53%	13.46	14.30	57243	7855	3.56%
2026-06-03	14.34	14.16	-0.23	-1.60%	14.01	14.68	64885	9289	4.04%
2026-06-02	14.69	14.39	-0.37	-2.51%	13.94	15.09	104940	15188	6.53%
2026-06-01	13.56	14.76	-0.14	-0.94%	13.56	14.94	154922	22465	9.64%
2026-05-29	16.50	14.90	-1.65	-9.97%	14.90	16.94	128450	20364	7.99%
2026-05-28	16.44	16.55	-0.20	-1.19%	15.63	17.34	226592	37585	14.10%
2026-05-27	16.75	16.75	-1.86	-9.99%	16.75	17.71	130361	21884	8.11%
2026-05-26	16.92	18.61	1.69	9.99%	16.70	18.61	149108	26566	9.28%
2026-05-25	17.00	16.92	0.41	2.48%	16.21	17.03	194680	32640	12.12%
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%