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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.36 | 12.42 | 12.16 | 12.33 | +0.90% | 0.35 | 0.66% |
| 2026-03-23 | 12.62 | 12.69 | 12.18 | 12.22 | -4.31% | 0.59 | 1.11% |
| 2026-03-20 | 13.05 | 13.14 | 12.77 | 12.77 | -2.22% | 0.36 | 0.65% |
| 2026-03-19 | 13.14 | 13.25 | 13.01 | 13.06 | -1.51% | 0.30 | 0.54% |
| 2026-03-18 | 13.30 | 13.30 | 13.17 | 13.26 | 0.00% | 0.24 | 0.42% |
| 2026-03-17 | 13.37 | 13.49 | 13.24 | 13.26 | -0.90% | 0.29 | 0.51% |
| 2026-03-16 | 13.32 | 13.44 | 13.26 | 13.38 | +0.53% | 0.23 | 0.41% |
| 2026-03-13 | 13.27 | 13.43 | 13.21 | 13.31 | +0.08% | 0.27 | 0.47% |
| 2026-03-12 | 13.32 | 13.37 | 13.24 | 13.30 | -0.15% | 0.22 | 0.38% |
| 2026-03-11 | 13.45 | 13.48 | 13.27 | 13.32 | -0.67% | 0.24 | 0.42% |
| 2026-03-10 | 13.07 | 13.42 | 13.07 | 13.41 | +2.60% | 0.35 | 0.61% |
| 2026-03-09 | 13.14 | 13.16 | 12.99 | 13.07 | -1.28% | 0.33 | 0.59% |
| 2026-03-06 | 13.06 | 13.28 | 13.06 | 13.24 | +0.99% | 0.31 | 0.55% |
| 2026-03-05 | 13.15 | 13.20 | 13.04 | 13.11 | +0.69% | 0.33 | 0.58% |
| 2026-03-04 | 13.16 | 13.33 | 12.97 | 13.02 | -1.59% | 0.51 | 0.91% |
| 2026-03-03 | 13.80 | 13.89 | 13.18 | 13.23 | -3.99% | 0.79 | 1.37% |
| 2026-03-02 | 13.68 | 13.95 | 13.68 | 13.78 | -2.13% | 0.61 | 1.04% |
| 2026-02-27 | 14.02 | 14.12 | 13.98 | 14.08 | +0.14% | 0.32 | 0.53% |
| 2026-02-26 | 14.01 | 14.08 | 13.93 | 14.06 | +0.50% | 0.39 | 0.65% |
| 2026-02-25 | 14.00 | 14.03 | 13.92 | 13.99 | +0.72% | 0.40 | 0.67% |