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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.90 | 13.98 | 13.85 | 13.88 | -0.57% | 0.43 | 0.72% |
| 2026-01-16 | 14.05 | 14.10 | 13.84 | 13.96 | -0.07% | 0.48 | 0.81% |
| 2026-01-15 | 14.07 | 14.16 | 13.90 | 13.97 | -0.99% | 0.63 | 1.05% |
| 2026-01-14 | 14.08 | 14.40 | 13.96 | 14.11 | -0.14% | 1.19 | 1.95% |
| 2026-01-13 | 13.98 | 14.31 | 13.86 | 14.13 | +1.44% | 1.22 | 2.02% |
| 2026-01-12 | 13.71 | 13.94 | 13.66 | 13.93 | +2.05% | 0.84 | 1.42% |
| 2026-01-09 | 13.48 | 13.65 | 13.40 | 13.65 | +1.49% | 0.55 | 0.94% |
| 2026-01-08 | 13.38 | 13.55 | 13.34 | 13.45 | +0.45% | 0.38 | 0.66% |
| 2026-01-07 | 13.47 | 13.47 | 13.37 | 13.39 | -0.22% | 0.43 | 0.74% |
| 2026-01-06 | 13.49 | 13.67 | 13.37 | 13.42 | -0.07% | 0.57 | 0.98% |
| 2026-01-05 | 13.05 | 13.52 | 12.98 | 13.43 | +3.47% | 0.69 | 1.22% |
| 2025-12-31 | 13.06 | 13.09 | 12.96 | 12.98 | -0.61% | 0.28 | 0.50% |
| 2025-12-30 | 13.17 | 13.17 | 13.04 | 13.06 | -0.31% | 0.32 | 0.57% |
| 2025-12-29 | 13.22 | 13.26 | 13.10 | 13.10 | -1.13% | 0.33 | 0.59% |
| 2025-12-26 | 13.23 | 13.35 | 13.20 | 13.25 | 0.00% | 0.24 | 0.42% |
| 2025-12-25 | 13.25 | 13.31 | 13.17 | 13.25 | +0.38% | 0.22 | 0.38% |
| 2025-12-24 | 13.12 | 13.21 | 13.08 | 13.20 | +0.84% | 0.20 | 0.36% |
| 2025-12-23 | 13.21 | 13.25 | 13.07 | 13.09 | -1.21% | 0.26 | 0.46% |
| 2025-12-22 | 13.24 | 13.29 | 13.21 | 13.25 | +0.15% | 0.19 | 0.33% |
| 2025-12-19 | 13.13 | 13.33 | 13.13 | 13.23 | +0.46% | 0.22 | 0.38% |