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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.60 | 12.95 | 12.60 | 12.95 | +2.37% | 0.53 | 0.96% |
| 2026-04-21 | 12.62 | 12.73 | 12.52 | 12.65 | -0.08% | 0.26 | 0.49% |
| 2026-04-20 | 12.58 | 12.75 | 12.43 | 12.66 | +0.08% | 0.36 | 0.67% |
| 2026-04-17 | 12.73 | 12.73 | 12.54 | 12.65 | -0.63% | 0.26 | 0.48% |
| 2026-04-16 | 12.69 | 12.73 | 12.58 | 12.73 | +0.24% | 0.26 | 0.49% |
| 2026-04-15 | 12.65 | 12.74 | 12.58 | 12.70 | +0.71% | 0.28 | 0.51% |
| 2026-04-14 | 12.51 | 12.64 | 12.41 | 12.61 | +1.29% | 0.24 | 0.44% |
| 2026-04-13 | 12.53 | 12.58 | 12.38 | 12.45 | -0.64% | 0.17 | 0.31% |
| 2026-04-10 | 12.39 | 12.61 | 12.39 | 12.53 | +1.13% | 0.28 | 0.53% |
| 2026-04-09 | 12.58 | 12.58 | 12.38 | 12.39 | -1.59% | 0.24 | 0.44% |
| 2026-04-08 | 12.50 | 12.62 | 12.44 | 12.59 | +1.94% | 0.34 | 0.63% |
| 2026-04-07 | 12.25 | 12.35 | 12.17 | 12.35 | +1.23% | 0.18 | 0.34% |
| 2026-04-03 | 12.41 | 12.55 | 12.16 | 12.20 | -2.24% | 0.29 | 0.54% |
| 2026-04-02 | 12.55 | 12.57 | 12.41 | 12.48 | -0.56% | 0.29 | 0.54% |
| 2026-04-01 | 12.31 | 12.55 | 12.26 | 12.55 | +2.87% | 0.41 | 0.77% |
| 2026-03-31 | 12.38 | 12.52 | 12.18 | 12.20 | -1.85% | 0.27 | 0.51% |
| 2026-03-30 | 12.22 | 12.47 | 12.21 | 12.43 | +0.32% | 0.29 | 0.54% |
| 2026-03-27 | 12.07 | 12.42 | 12.06 | 12.39 | +1.89% | 0.32 | 0.60% |
| 2026-03-26 | 12.38 | 12.49 | 12.16 | 12.16 | -2.09% | 0.32 | 0.60% |
| 2026-03-25 | 12.36 | 12.48 | 12.30 | 12.42 | +0.73% | 0.35 | 0.67% |