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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.87 | 13.90 | 13.72 | 13.75 | -0.36% | 0.31 | 0.52% |
| 2025-11-19 | 14.00 | 14.07 | 13.80 | 13.80 | -1.36% | 0.46 | 0.77% |
| 2025-11-18 | 14.08 | 14.14 | 13.97 | 13.99 | -0.64% | 0.43 | 0.72% |
| 2025-11-17 | 14.17 | 14.18 | 13.96 | 14.08 | -0.56% | 0.73 | 1.21% |
| 2025-11-14 | 14.08 | 14.33 | 14.07 | 14.16 | +0.14% | 0.52 | 0.84% |
| 2025-11-13 | 14.13 | 14.18 | 14.03 | 14.14 | +0.07% | 0.41 | 0.69% |
| 2025-11-12 | 14.10 | 14.23 | 14.02 | 14.13 | +0.28% | 0.58 | 0.95% |
| 2025-11-11 | 14.15 | 14.15 | 14.02 | 14.09 | +0.14% | 0.44 | 0.73% |
| 2025-11-10 | 13.98 | 14.12 | 13.92 | 14.07 | +1.08% | 0.52 | 0.86% |
| 2025-11-07 | 13.86 | 13.94 | 13.80 | 13.92 | +0.14% | 0.41 | 0.69% |
| 2025-11-06 | 13.86 | 13.96 | 13.84 | 13.90 | +0.07% | 0.38 | 0.64% |
| 2025-11-05 | 13.80 | 13.91 | 13.76 | 13.89 | +0.51% | 0.38 | 0.63% |
| 2025-11-04 | 13.87 | 13.87 | 13.73 | 13.82 | -0.36% | 0.36 | 0.61% |
| 2025-11-03 | 13.86 | 13.91 | 13.76 | 13.87 | +0.43% | 0.41 | 0.69% |
| 2025-10-31 | 13.64 | 13.85 | 13.63 | 13.81 | +1.17% | 0.44 | 0.75% |
| 2025-10-30 | 13.70 | 13.70 | 13.53 | 13.65 | -0.36% | 0.72 | 1.23% |
| 2025-10-29 | 13.75 | 13.80 | 13.53 | 13.70 | -0.80% | 1.22 | 2.09% |
| 2025-10-28 | 13.92 | 13.96 | 13.80 | 13.81 | -0.79% | 0.50 | 0.84% |
| 2025-10-27 | 13.97 | 13.97 | 13.86 | 13.92 | +0.65% | 0.41 | 0.68% |
| 2025-10-24 | 13.88 | 14.04 | 13.78 | 13.83 | -0.36% | 0.42 | 0.71% |