播恩集团

sz001366 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.86

涨跌幅

-2.13%

成交量

3,460,400 股

成交额

45,076,952 元

换手率

2.15%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.08	12.86	13.29	12.82	-2.13%	3,460,400	45,076,952	2.15
2026-10-13	12.80	13.14	13.22	12.51	+1.47%	4,436,200	57,261,232	2.76
2026-10-12	13.21	12.95	13.56	12.90	-2.19%	3,983,000	52,341,020	2.48
2026-10-09	13.01	13.24	13.27	12.63	+1.69%	4,592,000	59,551,480	2.86
2026-10-08	13.12	13.02	13.36	12.90	-0.84%	3,597,600	47,130,412	2.24
2026-09-30	13.21	13.13	13.30	13.04	-0.15%	3,039,900	40,011,096	1.89
2026-09-29	13.00	13.15	13.23	12.92	+0.38%	3,471,300	45,559,184	2.16
2026-09-28	13.01	13.10	13.19	12.85	+0.38%	4,169,400	54,266,376	2.59
2026-09-24	13.00	13.05	13.18	12.94	-0.31%	3,967,300	51,730,268	2.47
2026-09-23	13.31	13.09	13.48	13.05	-2.24%	4,150,000	54,609,748	2.58
2026-09-22	13.39	13.39	13.49	13.19	-0.52%	5,254,800	70,019,640	3.27
2026-09-21	13.02	13.46	13.49	12.91	+3.38%	6,325,500	84,287,640	3.94
2026-09-18	12.84	13.02	13.10	12.72	+1.24%	5,446,100	70,550,856	3.39
2026-09-17	12.68	12.86	12.95	12.58	+0.23%	6,210,800	79,516,864	3.87
2026-09-16	12.62	12.83	12.94	12.62	+0.39%	6,220,900	79,658,960	3.87
2026-09-15	13.25	12.78	13.39	12.73	-2.29%	8,602,500	111,784,424	5.35
2026-09-14	12.83	13.08	13.30	12.61	+1.32%	10,705,400	138,999,264	6.66
2026-09-11	13.44	12.91	13.68	12.83	-6.58%	15,027,900	196,571,888	9.35
2026-09-10	14.37	13.82	15.11	13.76	-6.24%	20,522,800	289,913,056	12.77
2026-09-09	14.74	14.74	15.38	14.74	-10.01%	26,697,500	397,581,760	16.62
2026-09-08	17.38	16.38	17.38	14.91	+3.67%	35,134,800	573,445,824	21.87
2026-09-07	15.79	15.80	15.80	15.55	+10.03%	5,590,700	88,316,744	3.48
2026-09-04	12.95	14.36	14.36	12.57	+10.04%	15,083,000	206,619,808	9.39
2026-09-03	14.53	13.05	14.64	13.05	-10.00%	22,774,800	303,514,048	14.17
2026-09-02	13.05	14.50	14.50	12.88	+10.02%	8,675,700	121,655,960	5.40
2026-09-01	12.90	13.18	13.28	12.83	+2.01%	4,344,600	57,097,464	2.70
2026-08-31	12.73	12.92	13.00	12.69	+1.02%	5,245,500	67,533,696	3.26
2026-08-28	12.60	12.79	12.92	12.45	+0.47%	4,611,300	58,759,784	2.87
2026-08-27	12.83	12.73	12.83	12.54	+0.47%	4,255,300	53,939,660	2.65
2026-08-26	12.39	12.67	12.86	12.39	+1.36%	5,890,400	74,561,592	3.67

需要全历史数据与程序化访问？查看播恩集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001366 获取全部历史日线。