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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.99 | 13.00 | 12.86 | 12.91 | +0.08% | 0.28 | 0.50% |
| 2025-05-26 | 12.87 | 12.96 | 12.81 | 12.90 | -0.23% | 0.33 | 0.59% |
| 2025-05-23 | 13.00 | 13.19 | 12.93 | 12.93 | -0.77% | 0.49 | 0.87% |
| 2025-05-22 | 13.02 | 13.38 | 12.91 | 13.03 | -0.08% | 1.04 | 1.80% |
| 2025-05-21 | 13.01 | 13.08 | 12.91 | 13.04 | +0.45% | 0.39 | 0.69% |
| 2025-05-20 | 12.82 | 13.00 | 12.80 | 12.98 | +1.53% | 0.46 | 0.81% |
| 2025-05-19 | 12.76 | 12.84 | 12.66 | 12.79 | +0.23% | 0.40 | 0.71% |
| 2025-05-16 | 12.78 | 12.82 | 12.74 | 12.76 | +0.08% | 0.27 | 0.48% |
| 2025-05-15 | 12.80 | 12.84 | 12.73 | 12.75 | -0.69% | 0.31 | 0.55% |
| 2025-05-14 | 12.93 | 12.93 | 12.71 | 12.83 | -0.53% | 0.49 | 0.88% |
| 2025-05-13 | 12.92 | 13.07 | 12.84 | 12.90 | +0.92% | 0.56 | 0.99% |
| 2025-05-12 | 12.86 | 12.90 | 12.67 | 12.79 | +0.15% | 0.61 | 1.09% |
| 2025-05-09 | 12.87 | 12.90 | 12.70 | 12.77 | -0.84% | 0.54 | 0.97% |
| 2025-05-08 | 12.80 | 12.92 | 12.80 | 12.87 | +0.38% | 0.48 | 0.84% |
| 2025-05-07 | 12.87 | 12.99 | 12.78 | 12.82 | +0.38% | 0.66 | 1.17% |
| 2025-05-06 | 12.66 | 12.80 | 12.62 | 12.78 | +1.01% | 0.61 | 1.10% |