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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.77 | 12.89 | 12.72 | 12.87 | +0.78% | 0.41 | 0.75% |
| 2025-06-24 | 12.57 | 12.78 | 12.57 | 12.77 | +1.67% | 0.33 | 0.60% |
| 2025-06-23 | 12.50 | 12.61 | 12.45 | 12.56 | +0.88% | 0.27 | 0.51% |
| 2025-06-20 | 12.52 | 12.59 | 12.45 | 12.45 | -0.48% | 0.22 | 0.42% |
| 2025-06-19 | 12.64 | 12.68 | 12.46 | 12.51 | -1.18% | 0.32 | 0.60% |
| 2025-06-18 | 12.73 | 12.79 | 12.58 | 12.66 | -0.86% | 0.42 | 0.78% |
| 2025-06-17 | 12.75 | 12.97 | 12.71 | 12.77 | +0.31% | 0.51 | 0.93% |
| 2025-06-16 | 12.70 | 12.78 | 12.64 | 12.73 | +0.39% | 0.42 | 0.78% |
| 2025-06-13 | 12.97 | 13.06 | 12.67 | 12.68 | -2.61% | 0.73 | 1.33% |
| 2025-06-12 | 13.04 | 13.04 | 12.92 | 13.02 | +0.08% | 0.38 | 0.69% |
| 2025-06-11 | 12.99 | 13.14 | 12.97 | 13.01 | 0.00% | 0.45 | 0.80% |
| 2025-06-10 | 13.19 | 13.20 | 12.92 | 13.01 | -0.99% | 0.58 | 1.04% |
| 2025-06-09 | 13.00 | 13.19 | 12.97 | 13.14 | +1.23% | 0.53 | 0.94% |
| 2025-06-06 | 13.22 | 13.22 | 12.94 | 12.98 | -1.44% | 0.60 | 1.07% |
| 2025-06-05 | 13.23 | 13.30 | 13.10 | 13.17 | -0.60% | 0.42 | 0.74% |
| 2025-06-04 | 13.17 | 13.25 | 13.04 | 13.25 | +0.61% | 0.56 | 1.00% |
| 2025-06-03 | 12.98 | 13.18 | 12.90 | 13.17 | +1.62% | 0.50 | 0.90% |
| 2025-05-30 | 12.97 | 13.16 | 12.92 | 12.96 | -0.61% | 0.36 | 0.64% |
| 2025-05-29 | 12.74 | 13.06 | 12.73 | 13.04 | +2.11% | 0.52 | 0.94% |
| 2025-05-28 | 12.89 | 12.95 | 12.76 | 12.77 | -1.08% | 0.30 | 0.55% |