播恩集团（001366）历史行情

以下为播恩集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.010	13.240	13.270	12.630	0.220	1.690%	4.59万	0.00亿	0.000%
2026-10-08	13.120	13.020	13.360	12.900	-0.110	-0.838%	3.60万	0.00亿	0.000%
2026-10-07	13.210	13.130	13.300	13.040	-0.020	-0.152%	303.99万	0.40亿	1.892%
2026-10-06	13.210	13.130	13.300	13.040	-0.020	-0.152%	303.99万	0.40亿	1.892%
2026-10-05	13.210	13.130	13.300	13.040	-0.020	-0.152%	303.99万	0.40亿	1.892%
2026-10-02	13.210	13.130	13.300	13.040	-0.020	-0.152%	303.99万	0.40亿	1.892%
2026-10-01	13.210	13.130	13.300	13.040	-0.020	-0.152%	303.99万	0.40亿	1.892%
2026-09-30	13.210	13.130	13.300	13.040	-0.020	-0.152%	3.04万	0.00亿	0.000%
2026-09-29	13.000	13.150	13.230	12.920	0.050	0.382%	3.47万	0.00亿	0.000%
2026-09-28	13.010	13.100	13.190	12.850	0.050	0.383%	4.17万	0.00亿	0.000%
2026-09-27	13.000	13.050	13.180	12.940	-0.040	-0.306%	396.73万	0.52亿	2.469%
2026-09-24	13.000	13.050	13.180	12.940	-0.040	-0.306%	3.97万	0.00亿	0.000%
2026-09-23	13.310	13.090	13.480	13.050	-0.300	-2.240%	4.15万	0.00亿	0.000%
2026-09-22	13.390	13.390	13.490	13.190	-0.070	-0.520%	5.25万	0.00亿	0.000%
2026-09-21	13.020	13.460	13.490	12.910	0.440	3.379%	6.33万	0.00亿	0.000%
2026-09-18	12.840	13.020	13.100	12.720	0.160	1.244%	5.45万	0.00亿	0.000%
2026-09-17	12.680	12.860	12.950	12.580	0.030	0.234%	6.21万	0.00亿	0.000%
2026-09-16	12.620	12.830	12.940	12.620	0.050	0.391%	6.22万	0.00亿	0.000%
2026-09-15	13.250	12.780	13.390	12.730	-0.300	-2.294%	8.60万	0.00亿	0.000%
2026-09-14	12.830	13.080	13.300	12.610	0.170	1.317%	10.71万	0.00亿	0.000%
2026-09-11	13.440	12.910	13.680	12.830	-0.910	-6.585%	15.03万	0.00亿	0.000%
2026-09-10	14.370	13.820	15.110	13.760	-0.920	-6.242%	20.52万	0.00亿	0.000%
2026-09-09	14.740	14.740	15.380	14.740	-1.640	-10.012%	26.70万	0.00亿	0.000%
2026-09-08	17.380	16.380	17.380	14.910	0.580	3.671%	35.13万	0.00亿	0.000%
2026-09-07	15.790	15.800	15.800	15.550	1.440	10.028%	5.59万	0.00亿	0.000%
2026-09-04	12.950	14.360	14.360	12.570	1.310	10.038%	15.08万	0.00亿	0.000%
2026-09-03	14.530	13.050	14.640	13.050	-1.450	-10.000%	22.77万	0.00亿	0.000%
2026-09-02	13.050	14.500	14.500	12.880	1.320	10.015%	8.68万	0.00亿	0.000%
2026-09-01	12.900	13.180	13.280	12.830	0.260	2.012%	4.34万	0.00亿	0.000%
2026-08-31	12.730	12.920	13.000	12.690	0.130	1.016%	5.25万	0.00亿	0.000%
2026-08-28	12.600	12.790	12.920	12.450	0.060	0.471%	4.61万	0.00亿	0.000%
2026-08-27	12.830	12.730	12.830	12.540	0.060	0.474%	4.26万	0.00亿	0.000%
2026-08-26	12.390	12.670	12.860	12.390	0.170	1.360%	5.89万	0.00亿	0.000%
2026-08-25	12.040	12.500	12.550	11.880	0.380	3.135%	6.52万	0.00亿	0.000%
2026-08-24	12.300	12.120	12.500	12.030	-0.180	-1.463%	10.70万	0.00亿	0.000%
2026-08-21	11.610	12.300	12.420	11.510	0.380	3.188%	17.28万	0.00亿	0.000%
2026-08-20	12.530	11.920	13.820	11.700	-0.640	-5.096%	20.85万	0.00亿	0.000%
2026-08-19	13.000	12.560	13.120	12.170	-0.930	-6.894%	14.06万	0.00亿	0.000%
2026-08-18	12.210	13.490	13.490	12.210	1.230	10.033%	4.62万	0.00亿	0.000%
2026-08-17	11.990	12.260	12.420	11.850	0.200	1.658%	3.03万	0.00亿	0.000%
2026-08-14	11.970	12.060	12.060	11.800	0.070	0.584%	2.42万	0.00亿	0.000%
2026-08-13	12.120	11.990	12.160	11.950	-0.170	-1.398%	2.73万	0.00亿	0.000%
2026-08-12	11.980	12.160	12.200	11.860	0.160	1.333%	2.78万	0.00亿	0.000%
2026-08-11	11.910	12.000	12.080	11.700	0.100	0.840%	3.22万	0.00亿	0.000%
2026-08-10	11.530	11.900	11.950	11.470	0.340	2.941%	2.67万	0.00亿	0.000%
2026-08-07	11.590	11.560	11.600	11.260	-0.020	-0.173%	2.64万	0.00亿	0.000%
2026-08-06	11.460	11.580	11.580	11.340	0.120	1.047%	2.37万	0.00亿	0.000%
2026-08-05	11.540	11.460	11.590	11.270	-0.040	-0.348%	3.38万	0.00亿	0.000%
2026-08-04	11.530	11.500	11.640	11.400	0.080	0.701%	2.57万	0.00亿	0.000%
2026-08-03	11.180	11.420	11.460	11.030	0.390	3.536%	3.14万	0.00亿	0.000%
2026-07-31	10.700	11.030	11.120	10.700	0.280	2.605%	3.09万	0.00亿	0.000%
2026-07-30	10.760	10.750	11.060	10.610	0.020	0.186%	3.42万	0.00亿	0.000%
2026-07-29	10.540	10.730	10.780	10.470	0.190	1.803%	2.96万	0.00亿	0.000%
2026-07-28	10.390	10.540	10.840	10.370	0.100	0.958%	4.12万	0.00亿	0.000%
2026-07-27	10.100	10.440	10.480	10.050	0.200	1.953%	3.26万	0.00亿	0.000%
2026-07-24	10.340	10.240	10.380	9.960	-0.150	-1.444%	2.91万	0.00亿	0.000%
2026-07-23	10.030	10.390	10.450	9.910	0.310	3.075%	3.52万	0.00亿	0.000%
2026-07-22	10.190	10.080	10.330	10.000	-0.200	-1.946%	4.05万	0.00亿	0.000%
2026-07-21	10.410	10.280	10.500	9.720	-0.350	-3.293%	6.02万	0.00亿	0.000%
2026-07-20	11.020	10.630	11.170	10.210	-0.390	-3.539%	4.76万	0.00亿	0.000%
2026-07-17	11.410	11.020	11.640	10.820	-0.490	-4.257%	4.27万	0.00亿	0.000%
2026-07-16	11.280	11.510	11.690	11.280	0.100	0.876%	3.76万	0.00亿	0.000%
2026-07-15	11.210	11.410	11.550	11.000	0.200	1.784%	4.59万	0.00亿	0.000%
2026-07-14	10.720	11.210	11.250	10.470	0.490	4.571%	4.88万	0.00亿	0.000%
2026-07-13	11.010	10.720	11.140	10.700	-0.460	-4.114%	4.01万	0.00亿	0.000%
2026-07-10	10.740	11.180	11.270	10.500	0.410	3.807%	4.32万	0.00亿	0.000%
2026-07-09	10.850	10.770	11.050	10.500	-0.170	-1.554%	3.35万	0.00亿	0.000%
2026-07-08	11.130	10.940	11.160	10.770	-0.190	-1.707%	2.92万	0.00亿	0.000%
2026-07-07	11.430	11.130	11.450	11.020	-0.290	-2.539%	3.82万	0.00亿	0.000%
2026-07-06	11.610	11.420	11.800	11.340	-0.160	-1.382%	3.76万	0.00亿	0.000%
2026-07-03	11.500	11.580	11.680	11.320	0.080	0.696%	4.98万	0.00亿	0.000%
2026-07-02	11.430	11.500	11.750	10.890	0.070	0.612%	5.76万	0.00亿	0.000%
2026-07-01	10.820	11.430	11.640	10.710	0.590	5.443%	6.66万	0.00亿	0.000%
2026-06-30	11.020	10.840	11.170	10.670	-0.210	-1.900%	4.28万	0.00亿	0.000%
2026-06-29	11.130	11.050	11.130	10.500	-0.050	-0.450%	5.49万	0.00亿	0.000%
2026-06-26	11.280	11.100	11.320	10.880	-0.210	-1.857%	4.06万	0.00亿	0.000%
2026-06-25	11.580	11.310	11.640	11.150	-0.350	-3.002%	3.97万	0.00亿	0.000%
2026-06-24	12.170	11.660	12.350	11.550	-0.490	-4.033%	4.31万	0.00亿	0.000%
2026-06-23	12.070	12.150	12.440	11.980	0.050	0.413%	3.24万	0.00亿	0.000%
2026-06-22	11.950	12.100	12.100	11.630	0.030	0.249%	3.06万	0.00亿	0.000%
2026-06-18	12.020	12.070	12.230	11.880	-0.070	-0.577%	3.95万	0.00亿	0.000%
2026-06-17	12.410	12.140	12.490	12.040	-0.400	-3.190%	4.27万	0.00亿	0.000%
2026-06-16	12.400	12.540	12.590	12.110	-0.020	-0.159%	4.34万	0.00亿	0.000%
2026-06-15	12.890	12.560	13.100	12.400	-0.290	-2.257%	4.36万	0.00亿	0.000%
2026-06-12	12.900	12.850	13.100	12.550	0.020	0.156%	3.32万	0.00亿	0.000%
2026-06-11	12.850	12.830	13.020	12.650	-0.280	-2.136%	3.35万	0.00亿	0.000%
2026-06-10	13.110	13.110	13.320	12.770	-0.070	-0.531%	3.79万	0.00亿	0.000%
2026-06-09	13.650	13.180	13.740	12.990	-0.280	-2.080%	5.61万	0.00亿	0.000%
2026-06-08	13.570	13.460	14.550	13.150	-0.410	-2.956%	6.01万	0.00亿	0.000%
2026-06-05	13.800	13.870	14.060	13.270	0.210	1.537%	5.93万	0.00亿	0.000%
2026-06-04	14.060	13.660	14.300	13.460	-0.500	-3.531%	5.72万	0.00亿	0.000%
2026-06-03	14.340	14.160	14.680	14.010	-0.230	-1.598%	6.49万	0.00亿	0.000%
2026-06-02	14.690	14.390	15.090	13.940	-0.370	-2.507%	10.49万	0.00亿	0.000%
2026-06-01	13.560	14.760	14.940	13.560	-0.140	-0.940%	15.49万	0.00亿	0.000%
2026-05-29	16.500	14.900	16.940	14.900	-1.650	-9.970%	12.85万	0.00亿	0.000%
2026-05-28	16.440	16.550	17.340	15.630	-0.200	-1.194%	22.66万	0.00亿	0.000%
2026-05-27	16.750	16.750	17.710	16.750	-1.860	-9.995%	13.04万	0.00亿	0.000%
2026-05-26	16.920	18.610	18.610	16.700	1.690	9.988%	14.91万	0.00亿	0.000%
2026-05-25	17.000	16.920	17.030	16.210	0.410	2.483%	19.47万	0.00亿	0.000%
2026-05-22	15.220	16.510	16.510	15.050	1.500	9.993%	8.72万	0.00亿	0.000%
2026-05-21	15.430	15.010	15.520	14.920	-0.400	-2.596%	6.79万	0.00亿	0.000%
2026-05-20	15.500	15.410	15.560	15.250	-0.090	-0.581%	2.72万	0.00亿	0.000%
2026-05-19	15.590	15.500	15.860	15.250	-0.070	-0.450%	4.06万	0.00亿	0.000%
2026-05-18	15.510	15.570	15.640	15.120	0.010	0.064%	4.02万	0.00亿	0.000%
2026-05-15	15.680	15.560	15.900	15.220	-0.350	-2.200%	6.50万	0.00亿	0.000%
2026-05-14	15.440	15.910	16.110	15.010	0.660	4.328%	7.64万	0.00亿	0.000%
2026-05-13	15.490	15.250	15.540	15.090	-0.100	-0.651%	4.16万	0.00亿	0.000%
2026-05-12	15.540	15.350	15.660	15.080	-0.220	-1.413%	5.77万	0.00亿	0.000%
2026-05-11	15.220	15.570	15.650	15.170	0.290	1.898%	5.64万	0.00亿	0.000%
2026-05-08	15.140	15.280	15.280	15.010	0.150	0.991%	3.39万	0.00亿	0.000%
2026-05-07	15.430	15.130	15.460	15.050	-0.300	-1.944%	4.24万	0.00亿	0.000%
2026-05-06	15.600	15.430	15.740	15.220	-0.070	-0.452%	6.49万	0.00亿	0.000%
2026-04-30	15.420	15.500	15.650	15.270	0.180	1.175%	6.18万	0.00亿	0.000%
2026-04-29	15.060	15.320	15.470	15.010	0.250	1.659%	7.65万	0.00亿	0.000%
2026-04-28	14.800	15.070	15.300	14.700	0.420	2.867%	8.52万	0.00亿	0.000%
2026-04-27	14.500	14.650	14.690	14.200	0.180	1.244%	5.74万	0.00亿	0.000%
2026-04-24	14.390	14.470	14.750	14.360	-0.030	-0.207%	6.80万	0.00亿	0.000%
2026-04-23	14.930	14.500	15.060	14.450	-0.430	-2.880%	7.91万	0.00亿	0.000%
2026-04-22	15.080	14.930	15.290	14.660	-0.210	-1.387%	14.37万	0.00亿	0.000%
2026-04-21	15.000	15.140	16.470	14.820	-0.490	-3.135%	23.36万	0.00亿	0.000%
2026-04-20	14.090	15.630	15.630	14.090	1.420	9.993%	9.85万	0.00亿	0.000%
2026-04-17	14.320	14.210	14.320	14.020	-0.060	-0.420%	2.86万	0.00亿	0.000%
2026-04-16	13.950	14.270	14.270	13.830	0.310	2.221%	3.27万	0.00亿	0.000%
2026-04-15	14.160	13.960	14.200	13.900	-0.210	-1.482%	2.66万	0.00亿	0.000%
2026-04-14	14.280	14.170	14.280	13.920	0.050	0.354%	3.03万	0.00亿	0.000%
2026-04-13	13.980	14.120	14.130	13.780	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-10	13.870	13.950	14.050	13.730	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-09	14.090	13.840	14.150	13.710	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-08	13.890	14.090	14.130	13.550	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-07	12.660	13.610	13.800	12.660	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-03	13.690	13.110	13.720	13.000	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-02	14.080	13.660	14.190	13.490	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-01	14.040	14.080	14.180	13.790	0.000	0.000%	3.08万	0.00亿	0.000%