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
2025-12-16	12.86	12.78	-0.09	-0.70%	12.70	13.02	25682	3295	4.61%
2025-12-15	12.70	12.87	0.11	0.86%	12.55	13.05	27401	3519	4.92%
2025-12-12	13.03	12.76	-0.22	-1.69%	12.62	13.22	40387	5225	7.25%
2025-12-11	13.58	12.98	-0.60	-4.42%	12.95	13.62	45728	6038	8.21%
2025-12-10	14.03	13.58	-0.35	-2.51%	13.50	14.03	30769	4227	5.53%
2025-12-09	14.15	13.93	-0.22	-1.55%	13.86	14.20	31189	4358	5.60%
2025-12-08	13.97	14.15	0.16	1.14%	13.97	14.35	44354	6277	7.97%
2025-12-05	13.58	13.99	0.28	2.04%	13.54	14.01	35870	4962	6.44%
2025-12-04	13.89	13.71	-0.11	-0.80%	13.46	13.90	36447	4992	6.55%
2025-12-03	14.02	13.82	-0.26	-1.85%	13.70	14.14	40907	5670	7.35%
2025-12-02	14.10	14.08	-0.13	-0.91%	13.81	14.16	36036	5023	6.47%
2025-12-01	14.37	14.21	-0.13	-0.91%	13.08	14.58	54266	7733	9.75%
2025-11-28	13.80	14.34	0.44	3.17%	13.66	14.38	46213	6532	8.30%
2025-11-27	13.76	13.90	0.02	0.14%	13.55	13.93	30996	4278	5.57%
2025-11-26	14.20	13.88	-0.32	-2.25%	13.60	14.27	54147	7529	9.72%
2025-11-25	14.34	14.20	-0.05	-0.35%	13.93	15.68	67689	9767	12.16%
2025-11-24	13.74	14.25	0.51	3.71%	13.74	14.43	46648	6582	8.38%
2025-11-21	14.23	13.74	-0.63	-4.38%	13.51	14.49	40159	5586	7.21%
2025-11-20	14.52	14.37	-0.07	-0.48%	14.17	14.66	44381	6397	7.97%
2025-11-19	14.69	14.44	-0.39	-2.63%	14.07	14.79	37772	5451	6.78%
2025-11-18	14.80	14.83	0.03	0.20%	14.55	14.90	31049	4569	5.58%
2025-11-17	14.76	14.80	0.04	0.27%	14.64	14.90	24629	3641	4.42%
2025-11-14	14.72	14.76	0.07	0.48%	14.62	14.92	26516	3926	4.76%
2025-11-13	14.68	14.69	0.03	0.20%	14.40	14.74	27640	4049	4.96%
2025-11-12	14.59	14.66	0.12	0.83%	14.47	14.78	37382	5473	6.71%
2025-11-11	14.55	14.54	0.01	0.07%	14.21	14.62	32404	4698	5.82%
2025-11-10	14.37	14.53	0.15	1.04%	14.37	14.65	51316	7457	9.22%
2025-11-07	14.40	14.38	-0.16	-1.10%	14.08	14.69	66687	9633	11.98%
2025-11-06	13.99	14.54	0.51	3.64%	13.80	14.84	57159	8189	10.27%
2025-11-05	13.90	14.03	0.05	0.36%	13.81	14.05	32412	4528	5.82%
2025-11-04	13.92	13.98	0.12	0.87%	13.79	14.05	36680	5108	6.59%
2025-11-03	13.43	13.86	0.45	3.36%	13.43	13.96	50385	6929	9.05%
2025-10-31	13.30	13.41	0.22	1.67%	13.10	13.48	38769	5172	6.96%
2025-10-30	13.09	13.19	0.10	0.76%	13.02	13.36	33567	4438	6.03%
2025-10-29	13.28	13.09	-0.11	-0.83%	12.93	13.28	23129	3021	4.15%
2025-10-28	13.14	13.20	0.11	0.84%	13.08	13.24	18884	2490	3.39%
2025-10-27	13.08	13.09	0.06	0.46%	12.92	13.23	22387	2923	4.02%
2025-10-24	12.96	13.03	0.10	0.77%	12.85	13.08	24092	3130	4.33%
2025-10-23	12.90	12.93	0.05	0.39%	12.75	12.96	18520	2378	3.33%
2025-10-22	12.77	12.88	0.10	0.78%	12.64	12.97	19638	2526	3.53%
2025-10-21	12.49	12.78	0.31	2.49%	12.45	12.85	21836	2760	3.92%
2025-10-20	12.38	12.47	0.22	1.80%	12.25	12.50	16534	2052	2.97%
2025-10-17	12.34	12.25	-0.08	-0.65%	12.22	12.48	19919	2459	3.58%
2025-10-16	12.56	12.33	-0.22	-1.75%	12.29	12.58	14801	1835	2.66%
2025-10-15	12.49	12.55	0.05	0.40%	12.46	12.73	19046	2393	3.42%
2025-10-14	12.49	12.50	0.00	0.00%	12.40	12.65	25269	3167	4.54%
2025-10-13	12.01	12.50	0.00	0.00%	11.83	12.50	29114	3590	5.23%
2025-10-10	12.31	12.50	0.10	0.81%	12.27	12.60	21945	2739	3.94%
2025-10-09	12.60	12.40	-0.23	-1.82%	12.33	12.60	21417	2661	3.85%
2025-09-30	12.43	12.63	0.20	1.61%	12.38	12.68	24362	3057	4.38%
2025-09-29	12.38	12.43	0.05	0.40%	12.09	12.51	17383	2144	3.12%
2025-09-26	12.22	12.38	0.15	1.23%	12.09	12.43	23132	2850	4.15%
2025-09-25	12.52	12.23	-0.28	-2.24%	12.10	12.54	32899	4050	5.91%
2025-09-24	12.10	12.51	0.34	2.79%	12.07	12.63	37065	4597	6.66%
2025-09-23	12.21	12.17	-0.15	-1.22%	11.62	12.33	41885	5012	7.52%
2025-09-22	12.35	12.32	-0.07	-0.56%	12.10	12.35	24551	3005	4.41%
2025-09-19	12.60	12.39	-0.22	-1.74%	12.10	12.64	37839	4657	6.80%
2025-09-18	12.93	12.61	-0.33	-2.55%	12.40	12.95	27176	3452	4.88%
2025-09-17	13.04	12.94	-0.02	-0.15%	12.84	13.06	18429	2388	3.31%
2025-09-16	12.99	12.96	0.02	0.15%	12.76	13.08	23104	2988	4.15%
2025-09-15	12.95	12.94	-0.04	-0.31%	12.80	13.07	22566	2913	4.05%
2025-09-12	13.23	12.98	-0.11	-0.84%	12.94	13.28	22741	2965	4.08%
2025-09-11	12.85	13.09	0.25	1.95%	12.72	13.12	31384	4067	5.64%
2025-09-10	12.81	12.84	0.06	0.47%	12.65	12.89	16422	2098	2.95%
2025-09-09	12.93	12.78	-0.17	-1.31%	12.72	13.00	20872	2679	3.75%
2025-09-08	12.70	12.95	0.19	1.49%	12.57	12.99	27897	3585	5.01%