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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.90 | 13.95 | 13.72 | 13.88 | 0.00% | 0.34 | 0.58% |
| 2025-10-22 | 13.87 | 14.01 | 13.83 | 13.88 | 0.00% | 0.35 | 0.58% |
| 2025-10-21 | 13.83 | 13.96 | 13.78 | 13.88 | +0.43% | 0.39 | 0.66% |
| 2025-10-20 | 13.77 | 13.98 | 13.76 | 13.82 | +0.58% | 0.49 | 0.83% |
| 2025-10-17 | 14.16 | 14.29 | 13.70 | 13.74 | -3.10% | 0.81 | 1.35% |
| 2025-10-16 | 14.35 | 14.43 | 14.15 | 14.18 | -1.60% | 0.63 | 1.03% |
| 2025-10-15 | 14.36 | 14.50 | 14.32 | 14.41 | +0.14% | 0.56 | 0.91% |
| 2025-10-14 | 14.51 | 14.70 | 14.36 | 14.39 | -0.83% | 0.70 | 1.12% |
| 2025-10-13 | 14.37 | 14.64 | 14.36 | 14.51 | -1.56% | 0.77 | 1.24% |
| 2025-10-10 | 14.66 | 14.82 | 14.45 | 14.74 | +0.55% | 1.23 | 1.97% |
| 2025-10-09 | 13.79 | 14.88 | 13.70 | 14.66 | +6.08% | 2.06 | 3.34% |
| 2025-09-30 | 13.73 | 13.90 | 13.72 | 13.82 | +0.73% | 0.33 | 0.56% |
| 2025-09-29 | 13.75 | 13.80 | 13.58 | 13.72 | -0.07% | 0.49 | 0.84% |
| 2025-09-26 | 13.79 | 13.87 | 13.65 | 13.73 | -0.51% | 0.48 | 0.82% |
| 2025-09-25 | 13.96 | 14.03 | 13.79 | 13.80 | -0.79% | 0.40 | 0.67% |
| 2025-09-24 | 13.74 | 13.97 | 13.74 | 13.91 | +0.51% | 0.41 | 0.68% |
| 2025-09-23 | 14.00 | 14.06 | 13.61 | 13.84 | -1.42% | 0.72 | 1.21% |
| 2025-09-22 | 14.04 | 14.17 | 13.89 | 14.04 | -0.21% | 0.47 | 0.78% |
| 2025-09-19 | 13.95 | 14.21 | 13.83 | 14.07 | +0.50% | 0.85 | 1.42% |
| 2025-09-18 | 14.16 | 14.17 | 13.88 | 14.00 | -0.99% | 0.85 | 1.42% |