当前位置: 爱股网 > 股票行情 > 普门科技(688389)股票行情

普门科技(688389)股票行情

普门科技(688389)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-02-04	13.73	13.78	0.08	0.58%	13.60	13.81	19184	2629.69	0.45%	0.00
2026-02-03	13.58	13.70	0.15	1.11%	13.55	13.72	22195	3031.93	0.52%	0.00
2026-02-02	13.63	13.55	-0.19	-1.38%	13.52	13.87	33016	4532.52	0.77%	0.00
2026-01-30	13.75	13.74	-0.08	-0.58%	13.60	13.92	28449	3907.64	0.66%	0.00
2026-01-29	13.85	13.82	-0.08	-0.58%	13.72	13.97	40332	5575.70	0.94%	0.00
2026-01-28	14.05	13.90	-0.30	-2.11%	13.85	14.14	39103	5455.67	0.91%	0.00
2026-01-27	14.35	14.20	-0.18	-1.25%	13.94	14.38	46333	6530.31	1.08%	0.00
2026-01-26	14.26	14.38	0.12	0.84%	14.13	14.56	69985	10035.35	1.63%	0.00
2026-01-23	14.01	14.26	0.32	2.30%	13.95	14.27	48203	6815.38	1.12%	0.00
2026-01-22	13.96	13.94	-0.04	-0.29%	13.90	14.05	23141	3232.82	0.54%	0.00
2026-01-21	13.88	13.98	0.20	1.45%	13.82	14.07	43545	6082.24	1.02%	0.00
2026-01-20	13.86	13.78	-0.10	-0.72%	13.72	13.97	32956	4557.50	0.77%	0.00
2026-01-19	13.90	13.88	-0.08	-0.57%	13.85	13.98	30752	4277.03	0.72%	0.00
2026-01-16	14.05	13.96	-0.01	-0.07%	13.84	14.10	34704	4837.21	0.81%	0.00
2026-01-15	14.07	13.97	-0.14	-0.99%	13.90	14.16	44792	6271.09	1.05%	0.00
2026-01-14	14.08	14.11	-0.02	-0.14%	13.96	14.40	83629	11894.35	1.95%	0.00
2026-01-13	13.98	14.13	0.20	1.44%	13.86	14.31	86372	12208.51	2.02%	48.00
2026-01-12	13.71	13.93	0.28	2.05%	13.66	13.94	60666	8388.73	1.42%	0.00
2026-01-09	13.48	13.65	0.20	1.49%	13.40	13.65	40413	5485.27	0.94%	100.00
2026-01-08	13.38	13.45	0.06	0.45%	13.34	13.55	28100	3781.10	0.66%	0.00
2026-01-07	13.47	13.39	-0.03	-0.22%	13.37	13.47	31687	4250.76	0.74%	0.00
2026-01-06	13.49	13.42	-0.01	-0.07%	13.37	13.67	42168	5684.29	0.98%	0.00
2026-01-05	13.05	13.43	0.45	3.47%	12.98	13.52	52064	6932.22	1.22%	0.00
2025-12-31	13.06	12.98	-0.08	-0.61%	12.96	13.09	21223	2758.59	0.50%	0.00
2025-12-30	13.17	13.06	-0.04	-0.31%	13.04	13.17	24594	3216.03	0.57%	0.00
2025-12-29	13.22	13.10	-0.15	-1.13%	13.10	13.26	25366	3337.94	0.59%	0.00
2025-12-26	13.23	13.25	0.00	0.00%	13.20	13.35	17913	2374.01	0.42%	0.00
2025-12-25	13.25	13.25	0.05	0.38%	13.17	13.31	16376	2169.41	0.38%	0.00
2025-12-24	13.12	13.20	0.11	0.84%	13.08	13.21	15327	2015.57	0.36%	0.00
2025-12-23	13.21	13.09	-0.16	-1.21%	13.07	13.25	19782	2601.66	0.46%	0.00
2025-12-22	13.24	13.25	0.02	0.15%	13.21	13.29	13977	1852.12	0.33%	0.00
2025-12-19	13.13	13.23	0.06	0.46%	13.13	13.33	16307	2159.49	0.38%	0.00
2025-12-18	13.18	13.17	0.00	0.00%	13.13	13.26	16202	2140.17	0.38%	0.00
2025-12-17	13.05	13.17	0.10	0.77%	13.04	13.19	17876	2344.01	0.42%	0.00
2025-12-16	13.11	13.07	-0.08	-0.61%	13.04	13.18	22623	2964.45	0.53%	0.00
2025-12-15	13.33	13.15	-0.23	-1.72%	13.15	13.36	41563	5486.24	0.97%	0.00
2025-12-12	13.50	13.38	-0.20	-1.47%	13.28	13.55	58696	7851.97	1.37%	0.00
2025-12-11	13.53	13.58	0.05	0.37%	13.26	13.59	46978	6313.57	1.10%	0.00
2025-12-10	13.53	13.53	0.05	0.37%	13.17	13.62	61064	8151.27	1.43%	0.00
2025-12-09	13.64	13.48	-0.19	-1.39%	13.47	13.67	25251	3425.73	0.59%	0.00
2025-12-08	13.61	13.67	0.06	0.44%	13.52	13.74	27561	3766.92	0.64%	0.00
2025-12-05	13.55	13.61	0.03	0.22%	13.45	13.66	22923	3105.78	0.53%	0.00
2025-12-04	13.58	13.58	-0.02	-0.15%	13.50	13.65	22804	3091.41	0.53%	0.00
2025-12-03	13.88	13.60	-0.28	-2.02%	13.57	13.91	39982	5476.90	0.93%	0.00
2025-12-02	14.00	13.88	-0.12	-0.86%	13.84	14.05	20120	2804.12	0.47%	0.00
2025-12-01	13.85	14.00	0.15	1.08%	13.78	14.00	29618	4127.90	0.69%	0.00
2025-11-28	13.80	13.85	0.03	0.22%	13.78	13.88	15131	2094.92	0.35%	0.00
2025-11-27	13.77	13.82	0.06	0.44%	13.70	13.94	17663	2441.86	0.41%	0.00
2025-11-26	13.82	13.76	-0.08	-0.58%	13.76	13.94	24464	3386.02	0.57%	0.00
2025-11-25	13.90	13.84	0.01	0.07%	13.81	14.00	27928	3882.68	0.65%	0.00
2025-11-24	13.66	13.83	0.17	1.24%	13.61	13.93	30680	4237.58	0.72%	0.00
2025-11-21	13.76	13.66	-0.09	-0.65%	13.45	13.85	50426	6876.75	1.18%	0.00
2025-11-20	13.87	13.75	-0.05	-0.36%	13.72	13.90	22296	3078.82	0.52%	0.00
2025-11-19	14.00	13.80	-0.19	-1.36%	13.80	14.07	32973	4579.52	0.77%	0.00
2025-11-18	14.08	13.99	-0.09	-0.64%	13.97	14.14	30827	4333.78	0.72%	0.00
2025-11-17	14.17	14.08	-0.08	-0.56%	13.96	14.18	52009	7309.51	1.21%	0.00
2025-11-14	14.08	14.16	0.02	0.14%	14.07	14.33	36209	5152.42	0.85%	0.00
2025-11-13	14.13	14.14	0.01	0.07%	14.03	14.18	29360	4148.22	0.69%	0.00
2025-11-12	14.10	14.13	0.04	0.28%	14.02	14.23	40919	5781.68	0.95%	0.00
2025-11-11	14.15	14.09	0.02	0.14%	14.02	14.15	31246	4396.68	0.73%	0.00
2025-11-10	13.98	14.07	0.15	1.08%	13.92	14.12	36937	5186.75	0.86%	0.00
2025-11-07	13.86	13.92	0.02	0.14%	13.80	13.94	29632	4113.22	0.69%	0.00
2025-11-06	13.86	13.90	0.01	0.07%	13.84	13.96	27367	3801.65	0.64%	0.00
2025-11-05	13.80	13.89	0.07	0.51%	13.76	13.91	27110	3760.80	0.63%	0.00
2025-11-04	13.87	13.82	-0.05	-0.36%	13.73	13.87	26016	3591.04	0.61%	0.00
2025-11-03	13.86	13.87	0.06	0.43%	13.76	13.91	29374	4064.86	0.69%	0.00
2025-10-31	13.64	13.81	0.16	1.17%	13.63	13.85	32159	4425.96	0.75%	0.00
2025-10-30	13.70	13.65	-0.05	-0.36%	13.53	13.70	52689	7167.65	1.23%	0.00
2025-10-29	13.75	13.70	-0.11	-0.80%	13.53	13.80	89710	12247.27	2.09%	0.00
2025-10-28	13.92	13.81	-0.11	-0.79%	13.80	13.96	36070	5001.70	0.84%	0.00
2025-10-27	13.97	13.92	0.09	0.65%	13.86	13.97	29158	4055.26	0.68%	0.00
2025-10-24	13.88	13.83	-0.05	-0.36%	13.78	14.04	30552	4239.39	0.71%	0.00
2025-10-23	13.90	13.88	0.00	0.00%	13.72	13.95	24819	3427.03	0.58%	0.00
2025-10-22	13.87	13.88	0.00	0.00%	13.83	14.01	24923	3468.40	0.58%	0.00
2025-10-21	13.83	13.88	0.06	0.43%	13.78	13.96	28334	3937.49	0.66%	0.00
2025-10-20	13.77	13.82	0.08	0.58%	13.76	13.98	35391	4903.54	0.83%	0.00
2025-10-17	14.16	13.74	-0.44	-3.10%	13.70	14.29	58009	8083.60	1.35%	0.00
2025-10-16	14.35	14.18	-0.23	-1.60%	14.15	14.43	44002	6273.11	1.03%	0.00
2025-10-15	14.36	14.41	0.02	0.14%	14.32	14.50	38794	5582.95	0.91%	0.00
2025-10-14	14.51	14.39	-0.12	-0.83%	14.36	14.70	48200	7000.22	1.12%	0.00

上证大盘股票行情在线 K线走势图

普门科技(688389)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
晶科能源	8.40	20.00
时创能源	18.54	20.00
亿华通	33.36	10.90
赛科希德	32.11	10.15
京投发展	6.00	10.09
洲际油气	4.91	10.09
恒源煤电	7.21	10.08
开滦股份	6.56	10.07
华电科工	12.73	10.03
大有能源	7.36	10.01
兖矿能源	15.27	10.01
坤彩科技	17.69	10.01
中煤能源	14.08	10.00
天通股份	16.94	10.00
杭州解百	8.91	10.00
永臻股份	25.52	10.00
双良节能	11.11	10.00
博迁新材	100.10	10.00
陕西黑猫	4.62	10.00
潞安环能	13.97	10.00

深市涨幅前二十

名称	价格	涨幅▼
荣安地产	2.04	10.27
我爱我家	3.61	10.06
英威腾	10.07	10.05
中集集团	11.41	10.03
众业达	10.97	10.03
兴民智通	6.80	10.03
保龄宝	10.53	10.03
神开股份	14.39	10.02
坚朗五金	25.70	10.02
皮阿诺	31.08	10.02
山东赫达	19.77	10.02
华夏航空	11.53	10.02
特发信息	13.52	10.01
山西焦煤	7.36	10.01
银轮股份	43.21	10.01
亚玛顿	28.46	10.01
太阳电缆	9.56	10.01
锐明技术	67.28	10.01
拓日新能	7.04	10.00
美锦能源	5.17	10.00

创业板涨幅前二十

名称	价格	涨幅▼
*ST立方	2.32	20.21
正强股份	57.70	20.01
民爆光电	77.74	20.01
中来股份	10.32	20.00
凯龙高科	23.82	20.00
泽润新能	89.47	20.00
致远新能	25.10	19.98
昇辉科技	9.98	19.95
晶盛机电	62.21	12.97
新锦动力	6.13	12.48
海联讯	18.63	12.16
翰博高新	25.24	11.29
春晖智控	33.93	11.25
厚普股份	16.08	10.44
阿石创	39.14	10.01
安达维尔	18.68	9.82
易成新能	5.49	9.58
潜能恒信	32.12	9.25
蜀道装备	25.10	8.99
科顺股份	7.55	8.63