播恩集团(001366)股票信息
| 股票代码 | 001366 |
| 股票名称 | 播恩集团 |
| 最新价/元 | 12.73 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.47 |
| 买入/元 | 12.72 |
| 卖出/元 | 12.73 |
| 昨收/元 | 12.79 |
| 今开/元 | 12.90 |
| 最高/元 | 12.95 |
| 最低/元 | 12.69 |
| 成交量/手 | 18646.64 |
| 成交额/万 | 2380.56 |
| 股净值/元 | -70.72 |
| 市净率 | 2.53 |
| 总市值/万 | 204545.64 |
| 流通值/万 | 70880.64 |
| 换手率/% | 3.35 |
| 入市日期 | 2023-03-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
播恩集团(001366)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.90 | 12.73 | -0.06 | -0.47 | 18646.64 | 2380.56 | 3.35 |
| 2025-07-22 | 12.92 | 12.79 | -0.14 | -1.08 | 25111.00 | 3220.12 | 4.51 |
| 2025-07-21 | 12.68 | 12.93 | 0.25 | 1.97 | 30213.38 | 3899.33 | 5.43 |
| 2025-07-18 | 12.62 | 12.68 | 0.05 | 0.40 | 23289.00 | 2939.24 | 4.18 |
| 2025-07-17 | 12.69 | 12.63 | 0.03 | 0.24 | 43312.65 | 5507.68 | 7.78 |
| 2025-07-16 | 12.44 | 12.60 | 0.24 | 1.94 | 28035.00 | 3515.24 | 5.04 |
| 2025-07-15 | 12.81 | 12.36 | -0.42 | -3.29 | 30066.00 | 3724.23 | 5.40 |
| 2025-07-14 | 12.57 | 12.78 | 0.21 | 1.67 | 21797.90 | 2761.28 | 3.91 |
| 2025-07-11 | 12.62 | 12.57 | -0.09 | -0.71 | 19402.45 | 2441.40 | 3.48 |
| 2025-07-10 | 12.62 | 12.66 | 0.08 | 0.64 | 18386.00 | 2309.51 | 3.30 |
| 2025-07-09 | 12.58 | 12.58 | 0.00 | 0.00 | 16394.00 | 2058.47 | 2.94 |
| 2025-07-08 | 12.40 | 12.58 | 0.14 | 1.13 | 26261.65 | 3284.33 | 4.72 |
| 2025-07-07 | 12.20 | 12.44 | 0.24 | 1.97 | 28110.45 | 3477.81 | 5.05 |
| 2025-07-04 | 12.38 | 12.20 | -0.18 | -1.45 | 19234.00 | 2353.88 | 3.45 |
| 2025-07-03 | 12.33 | 12.38 | 0.06 | 0.49 | 20882.00 | 2581.33 | 3.75 |
| 2025-07-02 | 12.40 | 12.32 | 0.00 | 0.00 | 22993.00 | 2829.41 | 4.13 |
| 2025-07-01 | 12.36 | 12.32 | 0.11 | 0.90 | 21423.00 | 2626.81 | 3.85 |
| 2025-06-30 | 12.14 | 12.21 | 0.07 | 0.58 | 17538.00 | 2135.62 | 3.15 |
| 2025-06-27 | 12.16 | 12.14 | 0.00 | 0.00 | 15411.96 | 1863.25 | 2.77 |
| 2025-06-26 | 12.26 | 12.14 | -0.10 | -0.82 | 20384.00 | 2473.41 | 3.66 |
| 2025-06-25 | 12.30 | 12.24 | 0.04 | 0.33 | 33510.00 | 4093.36 | 6.02 |
| 2025-06-24 | 11.81 | 12.20 | 0.45 | 3.83 | 61107.45 | 7400.33 | 10.97 |
| 2025-06-23 | 11.30 | 11.75 | 0.19 | 1.64 | 29212.00 | 3400.90 | 5.25 |
| 2025-06-20 | 11.41 | 11.56 | 0.08 | 0.70 | 20571.00 | 2369.30 | 3.69 |
| 2025-06-19 | 11.70 | 11.48 | -0.19 | -1.63 | 28118.00 | 3235.77 | 5.05 |
| 2025-06-18 | 11.73 | 11.67 | -0.12 | -1.02 | 24352.00 | 2848.17 | 4.37 |
| 2025-06-17 | 11.95 | 11.79 | -0.10 | -0.84 | 24524.00 | 2902.72 | 4.40 |
| 2025-06-16 | 11.70 | 11.89 | 0.17 | 1.45 | 47177.00 | 5597.36 | 8.47 |
| 2025-06-13 | 11.99 | 11.72 | -0.35 | -2.90 | 53636.71 | 6290.59 | 9.63 |
| 2025-06-12 | 12.06 | 12.07 | -0.01 | -0.08 | 22479.00 | 2696.65 | 4.04 |
| 2025-06-11 | 12.01 | 12.08 | 0.06 | 0.50 | 24212.45 | 2935.34 | 4.35 |
| 2025-06-10 | 12.10 | 12.02 | -0.09 | -0.74 | 27828.45 | 3344.30 | 5.00 |
| 2025-06-09 | 12.05 | 12.11 | 0.02 | 0.17 | 23479.00 | 2839.98 | 4.22 |
| 2025-06-06 | 12.02 | 12.09 | 0.05 | 0.42 | 19180.00 | 2306.71 | 3.44 |
| 2025-06-05 | 12.09 | 12.04 | -0.01 | -0.08 | 23488.00 | 2825.69 | 4.22 |
| 2025-06-04 | 12.05 | 12.05 | 0.15 | 1.26 | 24039.00 | 2883.23 | 4.32 |
| 2025-06-03 | 11.65 | 11.90 | 0.10 | 0.85 | 28038.00 | 3317.55 | 5.04 |
| 2025-05-30 | 12.01 | 11.80 | -0.20 | -1.67 | 40060.45 | 4765.75 | 7.19 |
| 2025-05-29 | 11.65 | 12.00 | 0.35 | 3.00 | 44229.26 | 5261.59 | 7.94 |
| 2025-05-28 | 11.66 | 11.65 | -0.03 | -0.26 | 25831.17 | 3009.52 | 4.64 |
| 2025-05-27 | 11.46 | 11.68 | 0.14 | 1.21 | 22878.00 | 2665.64 | 4.11 |
| 2025-05-26 | 11.32 | 11.54 | 0.16 | 1.41 | 22270.00 | 2556.69 | 4.00 |
| 2025-05-23 | 11.50 | 11.38 | -0.06 | -0.52 | 33972.00 | 3907.42 | 6.10 |
| 2025-05-22 | 11.54 | 11.44 | -0.24 | -2.06 | 33546.17 | 3871.04 | 6.02 |
| 2025-05-21 | 11.95 | 11.68 | -0.29 | -2.42 | 44784.02 | 5285.71 | 8.04 |
| 2025-05-20 | 11.65 | 11.97 | 0.36 | 3.10 | 58439.83 | 6927.52 | 10.50 |
| 2025-05-19 | 11.79 | 11.61 | -0.05 | -0.43 | 23423.00 | 2729.54 | 4.21 |
| 2025-05-16 | 11.63 | 11.66 | 0.00 | 0.00 | 40954.00 | 4735.11 | 7.36 |
| 2025-05-15 | 11.30 | 11.66 | 0.42 | 3.74 | 60405.00 | 6966.34 | 10.85 |
| 2025-05-14 | 11.59 | 11.24 | -0.35 | -3.02 | 47853.00 | 5431.71 | 8.59 |
| 2025-05-13 | 11.67 | 11.59 | -0.02 | -0.17 | 22789.00 | 2651.02 | 4.09 |
| 2025-05-12 | 11.66 | 11.61 | -0.08 | -0.68 | 29279.00 | 3402.49 | 5.26 |
| 2025-05-09 | 11.61 | 11.69 | 0.02 | 0.17 | 38657.00 | 4523.03 | 6.94 |
| 2025-05-08 | 11.58 | 11.67 | 0.14 | 1.21 | 34634.00 | 4000.09 | 6.22 |
| 2025-05-07 | 11.48 | 11.53 | 0.12 | 1.05 | 46285.00 | 5336.36 | 8.31 |
| 2025-05-06 | 11.29 | 11.41 | 0.16 | 1.42 | 33214.00 | 3769.62 | 5.97 |
| 2025-04-30 | 11.20 | 11.25 | 0.13 | 1.17 | 34566.00 | 3896.87 | 6.21 |
| 2025-04-29 | 10.93 | 11.12 | 0.35 | 3.25 | 40593.00 | 4488.33 | 7.29 |
| 2025-04-28 | 10.77 | 10.77 | -0.04 | -0.37 | 31548.99 | 3378.20 | 5.67 |
| 2025-04-25 | 11.01 | 10.81 | -0.19 | -1.73 | 31836.01 | 3469.92 | 5.72 |
| 2025-04-24 | 11.12 | 11.00 | -0.16 | -1.43 | 37410.39 | 4145.50 | 6.72 |
| 2025-04-23 | 11.88 | 11.16 | -0.27 | -2.36 | 63128.77 | 7131.66 | 11.34 |
| 2025-04-22 | 11.01 | 11.43 | 0.38 | 3.44 | 78406.00 | 8897.36 | 14.08 |
| 2025-04-21 | 11.00 | 11.05 | 0.00 | 0.00 | 24155.00 | 2663.77 | 4.34 |
| 2025-04-18 | 11.06 | 11.05 | 0.00 | 0.00 | 22986.00 | 2521.09 | 4.13 |
| 2025-04-17 | 10.73 | 11.05 | 0.23 | 2.13 | 26794.00 | 2938.83 | 4.81 |
| 2025-04-16 | 10.97 | 10.82 | -0.22 | -1.99 | 30929.00 | 3337.74 | 5.55 |
| 2025-04-15 | 11.06 | 11.04 | -0.03 | -0.27 | 24828.00 | 2741.20 | 4.46 |
| 2025-04-14 | 10.86 | 11.07 | 0.25 | 2.31 | 34760.96 | 3831.89 | 6.24 |
| 2025-04-11 | 11.13 | 10.82 | -0.30 | -2.70 | 39082.00 | 4269.14 | 7.02 |
| 2025-04-10 | 11.09 | 11.12 | 0.08 | 0.73 | 68873.94 | 7698.21 | 12.37 |
| 2025-04-09 | 10.49 | 11.04 | 0.42 | 3.96 | 88539.99 | 9386.61 | 15.90 |
| 2025-04-08 | 10.10 | 10.62 | 0.67 | 6.73 | 76962.00 | 8035.34 | 13.82 |
| 2025-04-07 | 10.70 | 9.95 | -1.09 | -9.87 | 50468.00 | 5179.52 | 9.06 |
| 2025-04-03 | 10.79 | 11.04 | 0.15 | 1.38 | 24909.00 | 2742.84 | 4.47 |
| 2025-04-02 | 10.87 | 10.89 | -0.01 | -0.09 | 16655.96 | 1818.35 | 2.99 |
| 2025-04-01 | 10.70 | 10.90 | 0.20 | 1.87 | 33490.00 | 3668.15 | 6.01 |
| 2025-03-31 | 10.63 | 10.70 | 0.00 | 0.00 | 28246.00 | 2993.07 | 5.07 |
| 2025-03-28 | 10.84 | 10.70 | -0.17 | -1.56 | 26975.61 | 2892.38 | 4.84 |
| 2025-03-27 | 10.96 | 10.87 | -0.10 | -0.91 | 27052.96 | 2942.54 | 4.86 |
| 2025-03-26 | 10.50 | 10.97 | 0.37 | 3.49 | 46128.96 | 5022.67 | 8.28 |
| 2025-03-25 | 10.48 | 10.60 | 0.15 | 1.44 | 37364.84 | 3920.39 | 6.71 |
| 2025-03-24 | 11.27 | 10.45 | -0.82 | -7.28 | 69408.96 | 7411.69 | 12.47 |
| 2025-03-21 | 11.45 | 11.27 | -0.24 | -2.09 | 29949.00 | 3386.98 | 5.38 |
| 2025-03-20 | 11.59 | 11.51 | 0.02 | 0.17 | 19622.00 | 2249.15 | 3.52 |
| 2025-03-19 | 11.57 | 11.49 | -0.09 | -0.78 | 14223.65 | 1630.57 | 2.55 |
| 2025-03-18 | 11.58 | 11.58 | 0.01 | 0.09 | 18620.54 | 2142.25 | 3.34 |
| 2025-03-17 | 11.60 | 11.57 | 0.15 | 1.31 | 29003.61 | 3354.02 | 5.21 |
| 2025-03-14 | 11.10 | 11.42 | 0.28 | 2.51 | 36248.11 | 4094.10 | 6.51 |
| 2025-03-13 | 11.27 | 11.14 | -0.12 | -1.07 | 27490.45 | 3056.00 | 4.94 |
| 2025-03-12 | 11.30 | 11.26 | -0.03 | -0.27 | 23045.96 | 2590.76 | 4.14 |
| 2025-03-11 | 11.16 | 11.29 | -0.01 | -0.09 | 23826.96 | 2678.39 | 4.28 |
| 2025-03-10 | 11.21 | 11.30 | 0.14 | 1.25 | 30732.93 | 3473.99 | 5.52 |
| 2025-03-07 | 11.15 | 11.16 | -0.01 | -0.09 | 25124.93 | 2814.83 | 4.51 |
| 2025-03-06 | 11.08 | 11.17 | 0.09 | 0.81 | 44071.00 | 4909.49 | 7.92 |
| 2025-03-05 | 11.02 | 11.08 | 0.06 | 0.54 | 36005.92 | 3944.66 | 6.47 |
| 2025-03-04 | 10.86 | 11.02 | 0.09 | 0.82 | 19504.00 | 2131.03 | 3.50 |
| 2025-03-03 | 10.98 | 10.93 | 0.02 | 0.18 | 26375.00 | 2895.57 | 4.74 |
| 2025-02-28 | 11.07 | 10.91 | -0.23 | -2.07 | 26826.96 | 2958.63 | 4.82 |
| 2025-02-27 | 11.13 | 11.14 | -0.04 | -0.36 | 22057.15 | 2442.27 | 3.96 |
日K线
周K线
月K线
