普门科技(688389)股票行情
普门科技(688389)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-04 | 13.01 | 12.94 | -0.04 | -0.31% | 12.92 | 13.06 | 37066 | 4811.84 | 0.87% | 0.00 |
| 2025-07-03 | 12.99 | 12.98 | 0.01 | 0.08% | 12.94 | 13.03 | 28312 | 3677.91 | 0.66% | 0.00 |
| 2025-07-02 | 12.99 | 12.97 | -0.02 | -0.15% | 12.88 | 13.00 | 28706 | 3711.00 | 0.67% | 0.00 |
| 2025-07-01 | 12.98 | 12.99 | 0.07 | 0.54% | 12.89 | 13.02 | 33536 | 4353.45 | 0.78% | 0.00 |
| 2025-06-30 | 12.82 | 12.92 | 0.08 | 0.62% | 12.82 | 12.96 | 32301 | 4166.52 | 0.75% | 0.00 |
| 2025-06-27 | 12.77 | 12.84 | 0.02 | 0.16% | 12.77 | 12.93 | 21808 | 2804.96 | 0.51% | 0.00 |
| 2025-06-26 | 12.89 | 12.82 | -0.05 | -0.39% | 12.78 | 12.90 | 26506 | 3403.54 | 0.62% | 0.00 |
| 2025-06-25 | 12.77 | 12.87 | 0.10 | 0.78% | 12.72 | 12.89 | 32005 | 4099.73 | 0.75% | 0.00 |
| 2025-06-24 | 12.57 | 12.77 | 0.21 | 1.67% | 12.57 | 12.78 | 25877 | 3290.11 | 0.60% | 0.00 |
| 2025-06-23 | 12.50 | 12.56 | 0.11 | 0.88% | 12.45 | 12.61 | 21769 | 2727.96 | 0.51% | 0.00 |
| 2025-06-20 | 12.52 | 12.45 | -0.06 | -0.48% | 12.45 | 12.59 | 17788 | 2225.63 | 0.42% | 0.00 |
| 2025-06-19 | 12.64 | 12.51 | -0.15 | -1.18% | 12.46 | 12.68 | 25841 | 3243.92 | 0.60% | 0.00 |
| 2025-06-18 | 12.73 | 12.66 | -0.11 | -0.86% | 12.58 | 12.79 | 33467 | 4234.81 | 0.78% | 0.00 |
| 2025-06-17 | 12.75 | 12.77 | 0.04 | 0.31% | 12.71 | 12.97 | 39749 | 5096.33 | 0.93% | 0.00 |
| 2025-06-16 | 12.70 | 12.73 | 0.05 | 0.39% | 12.64 | 12.78 | 33310 | 4233.60 | 0.78% | 0.00 |
| 2025-06-13 | 12.97 | 12.68 | -0.34 | -2.61% | 12.67 | 13.06 | 56831 | 7284.31 | 1.33% | 0.00 |
| 2025-06-12 | 13.04 | 13.02 | 0.01 | 0.08% | 12.92 | 13.04 | 29437 | 3819.73 | 0.69% | 0.00 |
| 2025-06-11 | 12.99 | 13.01 | 0.00 | 0.00% | 12.97 | 13.14 | 34291 | 4474.68 | 0.80% | 0.00 |
| 2025-06-10 | 13.19 | 13.01 | -0.13 | -0.99% | 12.92 | 13.20 | 44727 | 5835.98 | 1.04% | 0.00 |
| 2025-06-09 | 13.00 | 13.14 | 0.16 | 1.23% | 12.97 | 13.19 | 40380 | 5298.77 | 0.94% | 0.00 |
| 2025-06-06 | 13.22 | 12.98 | -0.19 | -1.44% | 12.94 | 13.22 | 45863 | 5971.11 | 1.07% | 0.00 |
| 2025-06-05 | 13.23 | 13.17 | -0.08 | -0.60% | 13.10 | 13.30 | 31785 | 4182.59 | 0.74% | 0.00 |
| 2025-06-04 | 13.17 | 13.25 | 0.08 | 0.61% | 13.04 | 13.25 | 42888 | 5647.21 | 1.00% | 10.00 |
| 2025-06-03 | 12.98 | 13.17 | 0.21 | 1.62% | 12.90 | 13.18 | 38396 | 5029.33 | 0.90% | 0.00 |
| 2025-05-30 | 12.97 | 12.96 | -0.08 | -0.61% | 12.92 | 13.16 | 27359 | 3556.34 | 0.64% | 0.00 |
| 2025-05-29 | 12.74 | 13.04 | 0.27 | 2.11% | 12.73 | 13.06 | 40123 | 5197.97 | 0.94% | 0.00 |
| 2025-05-28 | 12.89 | 12.77 | -0.14 | -1.08% | 12.76 | 12.95 | 23681 | 3037.30 | 0.55% | 0.00 |
| 2025-05-27 | 12.99 | 12.91 | 0.01 | 0.08% | 12.86 | 13.00 | 21309 | 2754.22 | 0.50% | 0.00 |
| 2025-05-26 | 12.87 | 12.90 | -0.03 | -0.23% | 12.81 | 12.96 | 25344 | 3261.45 | 0.59% | 0.00 |
| 2025-05-23 | 13.00 | 12.93 | -0.10 | -0.77% | 12.93 | 13.19 | 37357 | 4874.57 | 0.87% | 0.00 |
| 2025-05-22 | 13.30 | 13.31 | -0.01 | -0.08% | 13.19 | 13.67 | 77340 | 10373.62 | 1.80% | 0.00 |
| 2025-05-21 | 13.29 | 13.32 | 0.06 | 0.45% | 13.19 | 13.36 | 29551 | 3926.89 | 0.69% | 0.00 |
| 2025-05-20 | 13.10 | 13.26 | 0.20 | 1.53% | 13.07 | 13.28 | 34589 | 4570.50 | 0.81% | 0.00 |
| 2025-05-19 | 13.03 | 13.06 | 0.03 | 0.23% | 12.93 | 13.12 | 30412 | 3965.50 | 0.71% | 0.00 |
| 2025-05-16 | 13.05 | 13.03 | 0.01 | 0.08% | 13.01 | 13.10 | 20725 | 2705.18 | 0.48% | 0.00 |
| 2025-05-15 | 13.08 | 13.02 | -0.09 | -0.69% | 13.00 | 13.12 | 23625 | 3081.43 | 0.55% | 0.00 |
| 2025-05-14 | 13.21 | 13.11 | -0.07 | -0.53% | 12.98 | 13.21 | 37517 | 4908.19 | 0.88% | 0.00 |
| 2025-05-13 | 13.20 | 13.18 | 0.12 | 0.92% | 13.12 | 13.35 | 42489 | 5606.20 | 0.99% | 0.00 |
| 2025-05-12 | 13.14 | 13.06 | 0.02 | 0.15% | 12.94 | 13.18 | 46515 | 6082.04 | 1.09% | 0.00 |
| 2025-05-09 | 13.15 | 13.04 | -0.11 | -0.84% | 12.97 | 13.18 | 41678 | 5446.20 | 0.97% | 0.00 |
| 2025-05-08 | 13.08 | 13.15 | 0.05 | 0.38% | 13.08 | 13.20 | 36152 | 4757.60 | 0.84% | 0.00 |
| 2025-05-07 | 13.15 | 13.10 | 0.05 | 0.38% | 13.05 | 13.27 | 50001 | 6582.87 | 1.17% | 0.00 |
| 2025-05-06 | 12.93 | 13.05 | 0.13 | 1.01% | 12.89 | 13.07 | 47247 | 6128.10 | 1.10% | 20.00 |
| 2025-04-30 | 12.68 | 12.92 | 0.27 | 2.13% | 12.67 | 12.99 | 52288 | 6703.57 | 1.22% | 0.00 |
| 2025-04-29 | 12.58 | 12.65 | 0.00 | 0.00% | 12.46 | 12.73 | 64432 | 8113.63 | 1.50% | 0.00 |
| 2025-04-28 | 12.90 | 12.65 | -1.08 | -7.87% | 12.46 | 12.90 | 149219 | 18895.40 | 3.48% | 0.00 |
| 2025-04-25 | 13.86 | 13.73 | 0.01 | 0.07% | 13.69 | 13.91 | 42727 | 5885.97 | 1.00% | 0.00 |
| 2025-04-24 | 13.86 | 13.72 | -0.11 | -0.80% | 13.65 | 13.94 | 48642 | 6716.73 | 1.14% | 0.00 |
| 2025-04-23 | 13.79 | 13.83 | 0.10 | 0.73% | 13.73 | 13.89 | 44114 | 6091.23 | 1.03% | 0.00 |
| 2025-04-22 | 13.74 | 13.73 | 0.00 | 0.00% | 13.64 | 13.92 | 56502 | 7794.39 | 1.32% | 0.00 |
| 2025-04-21 | 13.63 | 13.73 | 0.16 | 1.18% | 13.48 | 13.74 | 34630 | 4735.48 | 0.81% | 0.00 |
| 2025-04-18 | 13.73 | 13.57 | -0.09 | -0.66% | 13.53 | 13.78 | 39816 | 5414.40 | 0.93% | 0.00 |
| 2025-04-17 | 13.63 | 13.66 | -0.02 | -0.15% | 13.51 | 13.79 | 39003 | 5341.96 | 0.91% | 0.00 |
| 2025-04-16 | 13.94 | 13.68 | -0.28 | -2.01% | 13.43 | 13.94 | 89253 | 12204.25 | 2.08% | 0.00 |
| 2025-04-15 | 13.99 | 13.96 | -0.03 | -0.21% | 13.83 | 14.03 | 57428 | 7997.68 | 1.34% | 0.00 |
| 2025-04-14 | 14.00 | 13.99 | 0.13 | 0.94% | 13.93 | 14.22 | 64834 | 9102.52 | 1.51% | 0.00 |
| 2025-04-11 | 13.85 | 13.86 | -0.20 | -1.42% | 13.81 | 14.07 | 81730 | 11388.58 | 1.91% | 0.00 |
| 2025-04-10 | 14.15 | 14.06 | 0.14 | 1.01% | 14.03 | 14.42 | 91591 | 13027.55 | 2.14% | 0.00 |
| 2025-04-09 | 13.55 | 13.92 | 0.18 | 1.31% | 12.96 | 14.03 | 88290 | 11934.14 | 2.06% | 0.00 |
| 2025-04-08 | 13.57 | 13.74 | 0.52 | 3.93% | 13.45 | 14.07 | 102262 | 14047.80 | 2.39% | 0.00 |
| 2025-04-07 | 14.74 | 13.22 | -2.23 | -14.43% | 12.88 | 14.97 | 161826 | 22478.34 | 3.78% | 0.00 |
| 2025-04-03 | 15.51 | 15.45 | -0.20 | -1.28% | 15.37 | 15.84 | 69701 | 10838.54 | 1.63% | 0.00 |
| 2025-04-02 | 15.61 | 15.65 | 0.04 | 0.26% | 15.51 | 15.77 | 55883 | 8745.75 | 1.30% | 0.00 |
| 2025-04-01 | 15.12 | 15.61 | 0.57 | 3.79% | 15.04 | 15.78 | 117039 | 18226.44 | 2.73% | 0.00 |
| 2025-03-31 | 15.31 | 15.04 | -0.41 | -2.65% | 14.90 | 15.44 | 77847 | 11782.11 | 1.82% | 0.00 |
| 2025-03-28 | 15.23 | 15.45 | 0.20 | 1.31% | 15.19 | 15.98 | 139913 | 21908.54 | 3.27% | 0.00 |
| 2025-03-27 | 15.22 | 15.25 | 0.06 | 0.39% | 15.03 | 15.38 | 68789 | 10478.74 | 1.61% | 0.00 |
| 2025-03-26 | 15.20 | 15.19 | 0.00 | 0.00% | 15.17 | 15.32 | 46181 | 7042.43 | 1.08% | 0.00 |
| 2025-03-25 | 15.18 | 15.19 | 0.00 | 0.00% | 15.07 | 15.29 | 47316 | 7179.36 | 1.10% | 0.00 |
| 2025-03-24 | 15.44 | 15.19 | -0.18 | -1.17% | 15.06 | 15.44 | 72234 | 10981.41 | 1.69% | 0.00 |
| 2025-03-21 | 15.53 | 15.37 | -0.17 | -1.09% | 15.28 | 15.62 | 66615 | 10267.79 | 1.55% | 0.00 |
| 2025-03-20 | 15.62 | 15.54 | -0.08 | -0.51% | 15.52 | 15.66 | 47354 | 7371.84 | 1.11% | 0.00 |
| 2025-03-19 | 15.82 | 15.62 | -0.20 | -1.26% | 15.56 | 15.86 | 66912 | 10501.98 | 1.56% | 0.00 |
| 2025-03-18 | 15.94 | 15.82 | -0.03 | -0.19% | 15.76 | 15.98 | 56188 | 8911.29 | 1.31% | 0.00 |
| 2025-03-17 | 15.90 | 15.85 | 0.02 | 0.13% | 15.79 | 16.05 | 73137 | 11623.87 | 1.71% | 0.00 |
| 2025-03-14 | 15.47 | 15.83 | 0.36 | 2.33% | 15.44 | 15.83 | 81809 | 12837.63 | 1.91% | 0.00 |
| 2025-03-13 | 15.60 | 15.47 | -0.17 | -1.09% | 15.40 | 15.67 | 70464 | 10910.46 | 1.64% | 0.00 |
| 2025-03-12 | 15.78 | 15.64 | -0.10 | -0.64% | 15.52 | 15.85 | 103955 | 16278.72 | 2.43% | 0.00 |
| 2025-03-11 | 15.86 | 15.74 | -0.25 | -1.56% | 15.65 | 15.90 | 88747 | 13983.92 | 2.07% | 0.00 |
| 2025-03-10 | 16.17 | 15.99 | 0.17 | 1.07% | 15.86 | 16.43 | 132957 | 21433.72 | 3.10% | 0.00 |
上证大盘股票行情在线 K线走势图
