普门科技 sh.688389
12.35
+0.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.43 | 14.60 | 14.31 | 14.55 | +0.41% | 0.86 | 1.39% |
| 2025-08-19 | 14.60 | 14.70 | 14.47 | 14.49 | -0.75% | 0.89 | 1.42% |
| 2025-08-18 | 14.74 | 14.84 | 14.55 | 14.60 | -0.55% | 1.16 | 1.85% |
| 2025-08-15 | 14.35 | 14.69 | 14.30 | 14.68 | +2.73% | 1.10 | 1.77% |
| 2025-08-14 | 14.55 | 14.58 | 14.27 | 14.29 | -1.45% | 1.12 | 1.82% |
| 2025-08-13 | 14.50 | 14.58 | 14.30 | 14.50 | 0.00% | 1.01 | 1.63% |
| 2025-08-12 | 14.41 | 14.77 | 14.37 | 14.50 | +0.35% | 1.18 | 1.90% |
| 2025-08-11 | 14.11 | 14.54 | 14.02 | 14.45 | +2.05% | 1.26 | 2.05% |
| 2025-08-08 | 14.05 | 14.33 | 13.87 | 14.16 | +1.29% | 1.18 | 1.96% |
| 2025-08-07 | 13.94 | 14.29 | 13.92 | 13.98 | -0.07% | 1.15 | 1.91% |
| 2025-08-06 | 13.90 | 14.07 | 13.77 | 13.99 | +0.79% | 0.80 | 1.35% |
| 2025-08-05 | 13.99 | 14.18 | 13.79 | 13.88 | -0.36% | 0.84 | 1.41% |
| 2025-08-04 | 13.76 | 13.97 | 13.50 | 13.93 | +1.09% | 0.83 | 1.41% |
| 2025-08-01 | 13.60 | 14.03 | 13.58 | 13.78 | +1.32% | 0.93 | 1.56% |
| 2025-07-31 | 13.71 | 13.87 | 13.58 | 13.60 | -1.31% | 0.86 | 1.47% |
| 2025-07-30 | 13.83 | 14.03 | 13.67 | 13.78 | -0.58% | 0.84 | 1.42% |
| 2025-07-29 | 13.80 | 13.90 | 13.68 | 13.86 | +0.14% | 0.88 | 1.49% |
| 2025-07-28 | 14.11 | 14.11 | 13.82 | 13.84 | -0.79% | 0.88 | 1.48% |
| 2025-07-25 | 13.76 | 14.14 | 13.75 | 13.95 | +0.94% | 1.30 | 2.17% |
| 2025-07-24 | 13.61 | 13.89 | 13.53 | 13.82 | +2.22% | 1.04 | 1.76% |