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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.18 | 13.26 | 13.13 | 13.17 | 0.00% | 0.21 | 0.38% |
| 2025-12-17 | 13.05 | 13.19 | 13.04 | 13.17 | +0.77% | 0.23 | 0.42% |
| 2025-12-16 | 13.11 | 13.18 | 13.04 | 13.07 | -0.61% | 0.30 | 0.53% |
| 2025-12-15 | 13.33 | 13.36 | 13.15 | 13.15 | -1.72% | 0.55 | 0.97% |
| 2025-12-12 | 13.50 | 13.55 | 13.28 | 13.38 | -1.47% | 0.79 | 1.37% |
| 2025-12-11 | 13.53 | 13.59 | 13.26 | 13.58 | +0.37% | 0.63 | 1.10% |
| 2025-12-10 | 13.53 | 13.62 | 13.17 | 13.53 | +0.37% | 0.82 | 1.43% |
| 2025-12-09 | 13.64 | 13.67 | 13.47 | 13.48 | -1.39% | 0.34 | 0.59% |
| 2025-12-08 | 13.61 | 13.74 | 13.52 | 13.67 | +0.44% | 0.38 | 0.64% |
| 2025-12-05 | 13.55 | 13.66 | 13.45 | 13.61 | +0.22% | 0.31 | 0.54% |
| 2025-12-04 | 13.58 | 13.65 | 13.50 | 13.58 | -0.15% | 0.31 | 0.53% |
| 2025-12-03 | 13.88 | 13.91 | 13.57 | 13.60 | -2.02% | 0.55 | 0.93% |
| 2025-12-02 | 14.00 | 14.05 | 13.84 | 13.88 | -0.86% | 0.28 | 0.47% |
| 2025-12-01 | 13.85 | 14.00 | 13.78 | 14.00 | +1.08% | 0.41 | 0.69% |
| 2025-11-28 | 13.80 | 13.88 | 13.78 | 13.85 | +0.22% | 0.21 | 0.35% |
| 2025-11-27 | 13.77 | 13.94 | 13.70 | 13.82 | +0.44% | 0.24 | 0.41% |
| 2025-11-26 | 13.82 | 13.94 | 13.76 | 13.76 | -0.58% | 0.34 | 0.57% |
| 2025-11-25 | 13.90 | 14.00 | 13.81 | 13.84 | +0.07% | 0.39 | 0.65% |
| 2025-11-24 | 13.66 | 13.93 | 13.61 | 13.83 | +1.24% | 0.42 | 0.72% |
| 2025-11-21 | 13.76 | 13.85 | 13.45 | 13.66 | -0.65% | 0.69 | 1.18% |