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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.48 | 13.80 | 13.46 | 13.52 | +0.60% | 1.20 | 2.06% |
| 2025-07-22 | 13.35 | 13.47 | 13.27 | 13.44 | +0.83% | 0.76 | 1.32% |
| 2025-07-21 | 13.25 | 13.36 | 13.22 | 13.33 | +0.38% | 0.58 | 1.01% |
| 2025-07-18 | 13.26 | 13.44 | 13.16 | 13.28 | +0.99% | 0.80 | 1.41% |
| 2025-07-17 | 13.14 | 13.18 | 13.09 | 13.15 | +0.08% | 0.47 | 0.83% |
| 2025-07-16 | 13.08 | 13.14 | 13.05 | 13.14 | +0.61% | 0.36 | 0.64% |
| 2025-07-15 | 13.19 | 13.19 | 12.94 | 13.06 | -0.76% | 0.56 | 1.01% |
| 2025-07-14 | 13.23 | 13.26 | 13.14 | 13.16 | -0.38% | 0.46 | 0.81% |
| 2025-07-11 | 13.10 | 13.26 | 13.06 | 13.21 | +0.84% | 0.62 | 1.10% |
| 2025-07-10 | 13.03 | 13.12 | 13.03 | 13.10 | +0.38% | 0.40 | 0.71% |
| 2025-07-09 | 13.09 | 13.18 | 13.04 | 13.05 | -0.31% | 0.47 | 0.83% |
| 2025-07-08 | 12.90 | 13.10 | 12.90 | 13.09 | +1.24% | 0.64 | 1.14% |
| 2025-07-07 | 12.93 | 13.08 | 12.89 | 12.93 | -0.08% | 0.41 | 0.74% |
| 2025-07-04 | 13.01 | 13.06 | 12.92 | 12.94 | -0.31% | 0.48 | 0.87% |
| 2025-07-03 | 12.99 | 13.03 | 12.94 | 12.98 | +0.08% | 0.37 | 0.66% |
| 2025-07-02 | 12.99 | 13.00 | 12.88 | 12.97 | -0.15% | 0.37 | 0.67% |
| 2025-07-01 | 12.98 | 13.02 | 12.89 | 12.99 | +0.54% | 0.44 | 0.78% |
| 2025-06-30 | 12.82 | 12.96 | 12.82 | 12.92 | +0.62% | 0.42 | 0.75% |
| 2025-06-27 | 12.77 | 12.93 | 12.77 | 12.84 | +0.16% | 0.28 | 0.51% |
| 2025-06-26 | 12.89 | 12.90 | 12.78 | 12.82 | -0.39% | 0.34 | 0.62% |