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
2026-03-20	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%
2026-02-13	14.77	14.82	0.07	0.47%	14.65	14.95	28910	4283	5.19%
2026-02-12	15.10	14.75	-0.26	-1.73%	14.68	15.10	28584	4233	5.13%
2026-02-11	15.07	15.01	0.02	0.13%	14.84	15.17	29709	4475	5.34%
2026-02-10	14.97	14.99	-0.39	-2.54%	14.90	15.32	43935	6619	7.89%
2026-02-09	14.92	15.38	0.49	3.29%	14.81	15.40	52843	7959	9.49%
2026-02-06	14.62	14.89	0.26	1.78%	14.45	15.02	39778	5894	7.14%
2026-02-05	14.52	14.63	0.17	1.18%	14.32	14.85	34062	4990	6.12%
2026-02-04	14.26	14.46	0.27	1.90%	14.14	14.55	43260	6220	7.77%
2026-02-03	14.08	14.19	0.18	1.28%	13.60	14.22	41267	5815	7.41%
2026-02-02	14.20	14.01	-0.09	-0.64%	13.96	14.40	57320	8139	10.29%
2026-01-30	13.82	14.10	0.16	1.15%	13.52	14.14	40730	5701	7.32%
2026-01-29	13.91	13.94	0.06	0.43%	13.71	14.05	33316	4628	5.98%
2026-01-28	14.13	13.88	-0.28	-1.98%	13.80	14.17	29565	4125	5.31%
2026-01-27	14.33	14.16	-0.20	-1.39%	13.81	14.34	40488	5688	7.27%
2026-01-26	14.31	14.36	0.03	0.21%	14.20	14.48	34733	4967	6.24%
2026-01-23	14.18	14.33	0.16	1.13%	14.06	14.41	27839	3976	5.00%
2026-01-22	14.17	14.17	0.16	1.14%	13.91	14.25	26093	3683	4.69%
2026-01-21	13.78	14.01	0.20	1.45%	13.65	14.01	29731	4122	5.34%
2026-01-20	13.88	13.81	0.00	0.00%	13.64	14.00	28033	3873	5.03%
2026-01-19	13.48	13.81	0.34	2.52%	13.39	13.84	33925	4647	6.09%
2026-01-16	13.67	13.47	-0.14	-1.03%	13.40	13.67	33405	4504	6.00%
2026-01-15	13.45	13.61	0.16	1.19%	13.30	13.69	35170	4768	6.32%
2026-01-14	13.34	13.45	0.11	0.82%	13.19	13.53	36456	4879	6.55%
2026-01-13	13.30	13.34	0.05	0.38%	13.16	13.60	36660	4907	6.58%
2026-01-12	13.24	13.29	0.08	0.61%	13.13	13.35	30540	4047	5.48%
2026-01-09	13.17	13.21	0.05	0.38%	13.03	13.24	28371	3731	5.10%
2026-01-08	13.03	13.16	0.12	0.92%	12.86	13.20	31125	4073	5.59%
2026-01-07	13.19	13.04	-0.15	-1.14%	12.97	13.25	27840	3642	5.00%
2026-01-06	13.22	13.19	-0.03	-0.23%	13.06	13.34	35770	4712	6.42%
2026-01-05	13.35	13.22	-0.15	-1.12%	13.06	13.48	55069	7321	9.89%
2025-12-31	13.30	13.37	0.12	0.91%	13.00	13.38	24309	3210	4.37%
2025-12-30	13.35	13.25	-0.17	-1.27%	13.10	13.40	22557	2988	4.05%
2025-12-29	13.34	13.42	0.09	0.68%	13.20	13.42	27961	3726	5.02%
2025-12-26	13.56	13.33	-0.20	-1.48%	13.30	13.60	23067	3101	4.14%
2025-12-25	13.38	13.53	0.15	1.12%	13.27	13.54	27151	3646	4.88%
2025-12-24	13.25	13.38	0.08	0.60%	13.19	13.42	24508	3266	4.40%
2025-12-23	13.40	13.30	-0.09	-0.67%	13.14	13.50	27889	3699	5.01%
2025-12-22	13.55	13.39	-0.19	-1.40%	13.30	13.60	32704	4392	5.87%
2025-12-19	13.14	13.58	0.52	3.98%	12.98	13.58	33146	4413	5.95%
2025-12-18	12.78	13.06	0.20	1.56%	12.70	13.18	26627	3461	4.78%
2025-12-17	12.80	12.86	0.08	0.63%	12.50	13.00	28945	3685	5.20%
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%