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
2025-10-31	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%
2025-09-05	12.59	12.76	0.10	0.79%	12.25	12.76	28175	3533	5.06%
2025-09-04	12.28	12.66	0.36	2.93%	12.17	12.70	33007	4126	5.93%
2025-09-03	12.65	12.30	-0.39	-3.07%	12.10	12.73	26984	3347	4.85%
2025-09-02	12.63	12.69	0.07	0.55%	12.24	12.79	34940	4367	6.28%
2025-09-01	12.47	12.62	0.23	1.86%	12.23	12.80	36841	4636	6.62%
2025-08-29	12.62	12.39	-0.23	-1.82%	12.24	12.69	36563	4529	6.57%
2025-08-28	12.60	12.62	-0.04	-0.32%	12.07	12.92	57581	7216	10.34%
2025-08-27	13.39	12.66	-0.71	-5.31%	12.61	13.41	45256	5835	8.13%
2025-08-26	13.19	13.37	0.16	1.21%	13.02	13.49	27009	3603	4.85%
2025-08-25	13.23	13.21	-0.04	-0.30%	13.16	13.33	24713	3269	4.44%
2025-08-22	13.51	13.25	-0.19	-1.41%	13.09	13.51	30895	4081	5.55%
2025-08-21	13.33	13.44	0.08	0.60%	13.27	13.51	23230	3115	4.17%
2025-08-20	13.08	13.36	0.23	1.75%	13.01	13.36	35100	4636	6.30%
2025-08-19	12.78	13.13	0.34	2.66%	12.68	13.29	50940	6651	9.15%
2025-08-18	12.77	12.79	0.06	0.47%	12.70	12.93	34672	4437	6.23%
2025-08-15	12.89	12.73	-0.16	-1.24%	12.68	13.00	46649	5964	8.38%
2025-08-14	13.35	12.89	-0.42	-3.16%	12.85	13.38	29379	3837	5.28%
2025-08-13	13.50	13.31	-0.19	-1.41%	13.28	13.58	28435	3795	5.11%
2025-08-12	13.50	13.50	-0.01	-0.07%	13.41	13.64	33950	4591	6.10%
2025-08-11	13.70	13.51	-0.05	-0.37%	13.40	14.03	52117	7080	9.36%
2025-08-08	13.17	13.56	0.39	2.96%	13.02	13.59	30307	4031	5.44%
2025-08-07	13.17	13.17	0.00	0.00%	13.06	13.22	15106	1984	2.71%
2025-08-06	13.20	13.17	0.00	0.00%	13.02	13.26	17732	2325	3.18%
2025-08-05	13.17	13.17	0.08	0.61%	13.05	13.18	18123	2379	3.25%
2025-08-04	13.01	13.09	0.09	0.69%	12.85	13.16	16756	2188	3.01%
2025-08-01	12.90	13.00	0.18	1.40%	12.83	13.01	18333	2373	3.29%
2025-07-31	13.05	12.82	-0.20	-1.54%	12.77	13.05	22395	2894	4.02%
2025-07-30	12.93	13.02	0.09	0.70%	12.82	13.05	22945	2969	4.12%
2025-07-29	13.00	12.93	-0.12	-0.92%	12.80	13.07	27490	3546	4.94%
2025-07-28	13.18	13.05	-0.07	-0.53%	12.97	13.19	31763	4145	5.70%
2025-07-25	13.00	13.12	0.20	1.55%	12.87	13.23	50593	6629	9.09%
2025-07-24	12.74	12.92	0.19	1.49%	12.74	13.01	35926	4637	6.45%