播恩集团

001366
🏛️ 中国 →
12.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.23 12.23 12.10 12.14 136.1K
09:35 12.13 12.23 12.13 12.22 37.7K
09:40 12.24 12.27 12.21 12.27 54.1K
09:45 12.26 12.28 12.19 12.20 68.0K
09:50 12.20 12.20 12.13 12.13 53.1K
09:55 12.13 12.19 12.09 12.16 106.9K
10:00 12.16 12.19 12.13 12.18 42.7K
10:05 12.18 12.28 12.18 12.26 35.4K
10:10 12.27 12.33 12.27 12.32 108.4K
10:15 12.32 12.39 12.32 12.37 84.8K
10:20 12.38 12.40 12.37 12.39 67.8K
10:25 12.39 12.42 12.39 12.39 48.9K
10:30 12.39 12.41 12.35 12.39 46.4K
10:35 12.38 12.40 12.36 12.39 38.3K
10:40 12.39 12.42 12.39 12.39 40.0K
10:45 12.38 12.41 12.38 12.39 14.9K
10:50 12.39 12.40 12.38 12.40 27.9K
10:55 12.40 12.41 12.38 12.38 34.9K
11:00 12.38 12.39 12.36 12.38 15.1K
11:05 12.38 12.39 12.36 12.39 38.3K
11:10 12.39 12.41 12.39 12.39 26.8K
11:15 12.40 12.43 12.39 12.41 34.7K
11:20 12.42 12.42 12.40 12.40 19.9K
11:25 12.39 12.41 12.35 12.41 41.5K
13:00 12.40 12.40 12.37 12.37 22.6K
13:05 12.38 12.40 12.36 12.36 17.9K
13:10 12.37 12.39 12.35 12.35 17.3K
13:15 12.37 12.38 12.35 12.35 23.2K
13:20 12.36 12.38 12.35 12.36 22.5K
13:25 12.36 12.38 12.35 12.35 27.4K
13:30 12.37 12.38 12.35 12.38 19.4K
13:35 12.38 12.39 12.37 12.38 17.5K
13:40 12.37 12.39 12.36 12.38 22.1K
13:45 12.37 12.39 12.35 12.38 30.0K
13:50 12.39 12.39 12.30 12.37 71.9K
13:55 12.38 12.39 12.32 12.32 40.6K
14:00 12.33 12.36 12.33 12.36 59.0K
14:05 12.31 12.38 12.31 12.38 56.9K
14:10 12.36 12.42 12.36 12.38 60.5K
14:15 12.38 12.40 12.38 12.39 54.7K
14:20 12.39 12.41 12.34 12.37 56.8K
14:25 12.34 12.37 12.33 12.36 45.0K
14:30 12.34 12.38 12.29 12.36 70.1K
14:35 12.35 12.37 12.34 12.36 38.0K
14:40 12.36 12.36 12.34 12.36 59.9K
14:45 12.34 12.36 12.31 12.33 92.9K
14:50 12.33 12.35 12.32 12.33 82.9K
14:55 12.32 12.34 12.30 12.34 17.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.22 12.43 12.09 12.38 2.3M
2025-09-25 12.52 12.54 12.10 12.23 3.3M
2025-09-24 12.10 12.63 12.07 12.51 3.7M
2025-09-23 12.21 12.33 11.62 12.17 4.2M
2025-09-22 12.35 12.35 12.10 12.32 2.5M
2025-09-19 12.60 12.64 12.10 12.39 3.8M
2025-09-18 12.93 12.95 12.40 12.61 2.7M
2025-09-17 13.04 13.06 12.84 12.94 1.8M
2025-09-16 12.99 13.08 12.76 12.96 2.3M
2025-09-15 12.95 13.07 12.80 12.94 2.3M
2025-09-12 13.23 13.28 12.94 12.98 2.3M
2025-09-11 12.85 13.12 12.72 13.09 3.1M
2025-09-10 12.81 12.89 12.65 12.84 1.6M
2025-09-09 12.93 13.00 12.72 12.78 2.1M
2025-09-08 12.70 12.99 12.57 12.95 2.8M
2025-09-05 12.59 12.76 12.25 12.76 2.8M
2025-09-04 12.28 12.70 12.17 12.66 3.3M
2025-09-03 12.65 12.73 12.10 12.30 2.7M
2025-09-02 12.63 12.79 12.24 12.69 3.5M
2025-09-01 12.47 12.80 12.23 12.62 3.7M
2025-08-29 12.62 12.69 12.24 12.39 3.7M
2025-08-28 12.60 12.92 12.07 12.62 5.8M
2025-08-27 13.39 13.41 12.61 12.66 4.5M
2025-08-26 13.19 13.49 13.02 13.37 2.7M
2025-08-25 13.23 13.33 13.16 13.21 2.5M
2025-08-22 13.51 13.51 13.09 13.25 3.1M
2025-08-21 13.33 13.51 13.27 13.44 2.3M
2025-08-20 13.08 13.36 13.01 13.36 3.5M
2025-08-19 12.78 13.29 12.68 13.13 5.1M
2025-08-18 12.77 12.93 12.70 12.79 3.5M
2025-08-15 12.89 13.00 12.68 12.73 4.7M
2025-08-14 13.35 13.38 12.85 12.89 2.9M
2025-08-13 13.50 13.58 13.28 13.31 2.8M
2025-08-12 13.50 13.64 13.41 13.50 3.4M
2025-08-11 13.70 14.03 13.40 13.51 5.2M
2025-08-08 13.17 13.59 13.02 13.56 3.0M
2025-08-07 13.17 13.22 13.06 13.17 1.5M
2025-08-06 13.20 13.26 13.02 13.17 1.8M
2025-08-05 13.17 13.18 13.05 13.17 1.8M
2025-08-04 13.01 13.16 12.85 13.09 1.7M
2025-08-01 12.90 13.01 12.83 13.00 1.8M
2025-07-31 13.05 13.05 12.77 12.82 2.2M
2025-07-30 12.93 13.05 12.82 13.02 2.3M
2025-07-29 13.00 13.07 12.80 12.93 2.7M
2025-07-28 13.18 13.19 12.97 13.05 3.2M
2025-07-25 13.00 13.23 12.87 13.12 5.1M
2025-07-24 12.74 13.01 12.74 12.92 3.6M
2025-07-23 12.90 12.95 12.69 12.73 1.9M
2025-07-22 12.92 12.99 12.70 12.79 2.5M
2025-07-21 12.68 13.04 12.67 12.93 3.0M
2025-07-18 12.62 12.76 12.51 12.68 2.3M
2025-07-17 12.69 12.92 12.54 12.63 4.3M
2025-07-16 12.44 12.65 12.39 12.60 2.8M
2025-07-15 12.81 12.81 12.23 12.36 3.0M
2025-07-14 12.57 12.79 12.51 12.78 2.2M
2025-07-11 12.62 12.75 12.44 12.57 1.9M
2025-07-10 12.62 12.80 12.45 12.66 1.8M
2025-07-09 12.58 12.68 12.48 12.58 1.6M
2025-07-08 12.40 12.59 12.40 12.58 2.6M
2025-07-07 12.20 12.49 12.15 12.44 2.8M
2025-07-04 12.38 12.38 12.14 12.20 1.9M
2025-07-03 12.33 12.49 12.27 12.38 2.1M
2025-07-02 12.40 12.40 12.22 12.32 2.3M
2025-07-01 12.36 12.40 12.13 12.32 2.1M
2025-06-30 12.14 12.25 12.07 12.21 1.8M
2025-06-27 12.16 12.18 12.02 12.14 1.5M
2025-06-26 12.26 12.36 12.03 12.14 2.0M
2025-06-25 12.30 12.44 12.09 12.24 3.4M
2025-06-24 11.81 12.33 11.66 12.20 6.1M
2025-06-23 11.30 11.78 11.30 11.75 2.9M
2025-06-20 11.41 11.61 11.34 11.56 2.1M
2025-06-19 11.70 11.78 11.34 11.48 2.8M
2025-06-18 11.73 11.83 11.60 11.67 2.4M
2025-06-17 11.95 12.03 11.71 11.79 2.5M
2025-06-16 11.70 12.08 11.62 11.89 4.7M
2025-06-13 11.99 12.04 11.60 11.72 5.4M
2025-06-12 12.06 12.12 11.86 12.07 2.2M
2025-06-11 12.01 12.21 11.96 12.08 2.4M
2025-06-10 12.10 12.26 11.80 12.02 2.8M
2025-06-09 12.05 12.16 11.90 12.11 2.3M
2025-06-06 12.02 12.10 11.94 12.09 1.9M
2025-06-05 12.09 12.10 11.94 12.04 2.3M
2025-06-04 12.05 12.05 11.83 12.05 2.4M
2025-06-03 11.65 11.95 11.62 11.90 2.8M
2025-05-30 12.01 12.19 11.72 11.80 4.0M
2025-05-29 11.65 12.03 11.55 12.00 4.4M
2025-05-28 11.66 11.74 11.58 11.65 2.6M
2025-05-27 11.46 11.75 11.46 11.68 2.3M
2025-05-26 11.32 11.57 11.31 11.54 2.2M
2025-05-23 11.50 11.65 11.31 11.38 3.4M
2025-05-22 11.54 11.78 11.37 11.44 3.4M
2025-05-21 11.95 12.11 11.63 11.68 4.5M
2025-05-20 11.65 12.05 11.58 11.97 5.8M
2025-05-19 11.79 11.79 11.55 11.61 2.3M
2025-05-16 11.63 11.70 11.34 11.66 4.1M
2025-05-15 11.30 11.77 11.28 11.66 6.0M
2025-05-14 11.59 11.60 11.01 11.24 4.8M
2025-05-13 11.67 11.75 11.55 11.59 2.3M
2025-05-12 11.66 11.78 11.55 11.61 2.9M
2025-05-09 11.61 11.99 11.56 11.69 3.9M
2025-05-08 11.58 11.69 11.40 11.67 3.5M
2025-05-07 11.48 11.67 11.42 11.53 4.6M
2025-05-06 11.29 11.41 11.27 11.41 3.3M
2025-04-30 11.20 11.36 11.17 11.25 3.5M
2025-04-29 10.93 11.18 10.70 11.12 4.1M
2025-04-28 10.77 10.84 10.53 10.77 3.2M
2025-04-25 11.01 11.17 10.80 10.81 3.2M
2025-04-24 11.12 11.32 10.92 11.00 3.7M
2025-04-23 11.88 11.88 11.12 11.16 6.3M
2025-04-22 11.01 11.87 10.95 11.43 7.8M
2025-04-21 11.00 11.15 10.86 11.05 2.4M
2025-04-18 11.06 11.14 10.83 11.05 2.3M
2025-04-17 10.73 11.11 10.67 11.05 2.7M
2025-04-16 10.97 11.01 10.57 10.82 3.1M
2025-04-15 11.06 11.18 10.90 11.04 2.5M
2025-04-14 10.86 11.10 10.86 11.07 3.5M
2025-04-11 11.13 11.14 10.80 10.82 3.9M
2025-04-10 11.09 11.48 10.80 11.12 6.9M
2025-04-09 10.49 11.20 10.00 11.04 8.9M
2025-04-08 10.10 10.64 10.07 10.62 7.7M
2025-04-07 10.70 10.89 9.94 9.95 5.0M
2025-04-03 10.79 11.17 10.78 11.04 2.5M
2025-04-02 10.87 11.01 10.82 10.89 1.7M
2025-04-01 10.70 11.13 10.70 10.90 3.3M
2025-03-31 10.63 10.79 10.46 10.70 2.8M
2025-03-28 10.84 10.93 10.60 10.70 2.7M
2025-03-27 10.96 11.04 10.71 10.87 2.7M
2025-03-26 10.50 11.11 10.50 10.97 4.6M
2025-03-25 10.48 10.64 10.33 10.60 3.7M
2025-03-24 11.27 11.31 10.28 10.45 6.9M
2025-03-21 11.45 11.50 11.15 11.27 3.0M
2025-03-20 11.59 11.59 11.35 11.51 2.0M
2025-03-19 11.57 11.57 11.37 11.49 1.4M
2025-03-18 11.58 11.63 11.40 11.58 1.9M
2025-03-17 11.60 11.69 11.44 11.57 2.9M
2025-03-14 11.10 11.50 11.06 11.42 3.6M
2025-03-13 11.27 11.32 10.98 11.14 2.7M
2025-03-12 11.30 11.33 11.18 11.26 2.3M
2025-03-11 11.16 11.33 11.14 11.29 2.4M
2025-03-10 11.21 11.40 11.19 11.30 3.1M
2025-03-07 11.15 11.29 11.12 11.16 2.5M
2025-03-06 11.08 11.20 11.02 11.17 4.4M
2025-03-05 11.02 11.09 10.76 11.08 3.6M
2025-03-04 10.86 11.04 10.81 11.02 2.0M
2025-03-03 10.98 11.08 10.84 10.93 2.6M
2025-02-28 11.07 11.18 10.88 10.91 2.7M
2025-02-27 11.13 11.23 10.96 11.14 2.2M
2025-02-26 11.10 11.18 11.03 11.18 2.5M
2025-02-25 11.05 11.17 11.00 11.10 2.5M
2025-02-24 11.19 11.33 11.09 11.17 3.6M
2025-02-21 11.17 11.22 11.01 11.09 2.6M
2025-02-20 11.10 11.28 11.02 11.22 2.9M
2025-02-19 10.93 11.13 10.90 11.08 2.4M
2025-02-18 11.12 11.19 10.92 11.02 3.0M
2025-02-17 10.93 11.12 10.92 11.12 3.1M
2025-02-14 10.97 11.10 10.92 11.04 3.1M
2025-02-13 11.00 11.30 10.96 10.98 3.7M
2025-02-12 11.15 11.18 10.91 11.04 2.7M
2025-02-11 11.06 11.18 10.91 11.06 2.9M
2025-02-10 10.86 11.10 10.76 11.06 4.9M
2025-02-07 10.72 10.95 10.64 10.85 6.6M
2025-02-06 10.67 10.83 10.57 10.67 9.7M
2025-02-05 11.00 11.20 10.61 10.67 11.1M
2025-01-27 11.12 12.23 11.12 11.43 18.4M
2025-01-24 11.48 11.49 10.85 11.12 4.5M
2025-01-23 11.10 11.33 11.00 11.15 4.7M
2025-01-22 10.70 11.12 10.59 11.07 5.3M
2025-01-21 10.99 11.04 10.62 10.81 2.9M
2025-01-20 10.59 10.94 10.40 10.85 4.5M
2025-01-17 10.63 10.63 10.37 10.48 1.8M
2025-01-16 10.63 10.69 10.40 10.53 2.6M
2025-01-15 10.60 10.67 10.37 10.53 2.8M
2025-01-14 10.35 10.63 10.16 10.60 4.1M
2025-01-13 10.00 10.29 9.76 10.28 3.8M
2025-01-10 10.52 10.88 10.05 10.06 5.1M
2025-01-09 10.49 11.31 10.49 10.60 5.7M
2025-01-08 10.80 10.87 10.16 10.42 7.3M
2025-01-07 10.69 11.43 10.33 10.86 9.6M
2025-01-06 10.33 10.61 9.96 10.39 2.8M
2025-01-03 10.47 10.70 10.09 10.34 4.1M
2025-01-02 10.39 10.83 10.32 10.56 3.2M