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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.23 | 14.24 | 14.10 | 14.14 | -0.35% | 0.48 | 0.80% |
| 2025-09-16 | 14.12 | 14.22 | 13.96 | 14.19 | +0.50% | 0.57 | 0.94% |
| 2025-09-15 | 14.18 | 14.23 | 14.08 | 14.12 | -0.56% | 0.51 | 0.84% |
| 2025-09-12 | 14.33 | 14.43 | 14.13 | 14.20 | -1.05% | 0.64 | 1.05% |
| 2025-09-11 | 14.14 | 14.37 | 13.93 | 14.35 | +1.34% | 0.72 | 1.18% |
| 2025-09-10 | 14.36 | 14.43 | 14.15 | 14.16 | -1.67% | 0.71 | 1.17% |
| 2025-09-09 | 14.59 | 14.68 | 14.35 | 14.40 | -1.57% | 0.73 | 1.17% |
| 2025-09-08 | 14.10 | 14.66 | 14.10 | 14.63 | +3.39% | 1.28 | 2.06% |
| 2025-09-05 | 13.97 | 14.16 | 13.81 | 14.15 | +1.43% | 0.74 | 1.22% |
| 2025-09-04 | 14.03 | 14.23 | 13.78 | 13.95 | -0.21% | 0.92 | 1.53% |
| 2025-09-03 | 14.06 | 14.10 | 13.78 | 13.98 | -0.43% | 0.68 | 1.13% |
| 2025-09-02 | 14.20 | 14.25 | 13.82 | 14.04 | -0.71% | 1.05 | 1.75% |
| 2025-09-01 | 14.19 | 14.25 | 14.08 | 14.14 | -0.14% | 0.78 | 1.29% |
| 2025-08-29 | 14.22 | 14.45 | 13.97 | 14.16 | +0.07% | 1.63 | 2.69% |
| 2025-08-28 | 14.05 | 14.35 | 13.45 | 14.15 | +1.00% | 1.86 | 3.14% |
| 2025-08-27 | 14.45 | 14.61 | 13.98 | 14.01 | -3.04% | 1.16 | 1.89% |
| 2025-08-26 | 14.50 | 14.66 | 14.42 | 14.45 | -0.34% | 0.91 | 1.46% |
| 2025-08-25 | 14.55 | 14.65 | 14.35 | 14.50 | +0.21% | 1.07 | 1.72% |
| 2025-08-22 | 14.47 | 14.53 | 14.38 | 14.47 | -0.14% | 0.73 | 1.17% |
| 2025-08-21 | 14.57 | 14.64 | 14.40 | 14.49 | -0.41% | 0.74 | 1.19% |