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
2026-03-25	12.36	12.42	0.09	0.73%	12.30	12.48	28503	3531.64	0.67%	0.00
2026-03-24	12.36	12.33	0.11	0.90%	12.16	12.42	28478	3499.22	0.66%	0.00
2026-03-23	12.62	12.22	-0.55	-4.31%	12.18	12.69	47686	5885.20	1.11%	0.00
2026-03-20	13.05	12.77	-0.29	-2.22%	12.77	13.14	28045	3624.77	0.65%	0.00
2026-03-19	13.14	13.06	-0.20	-1.51%	13.01	13.25	23004	3013.95	0.54%	0.00
2026-03-18	13.30	13.26	0.00	0.00%	13.17	13.30	18204	2407.25	0.42%	0.00
2026-03-17	13.37	13.26	-0.12	-0.90%	13.24	13.49	21925	2935.51	0.51%	0.00
2026-03-16	13.32	13.38	0.07	0.53%	13.26	13.44	17376	2320.51	0.41%	0.00
2026-03-13	13.27	13.31	0.01	0.08%	13.21	13.43	19932	2659.84	0.47%	0.00
2026-03-12	13.32	13.30	-0.02	-0.15%	13.24	13.37	16278	2166.20	0.38%	0.00
2026-03-11	13.45	13.32	-0.09	-0.67%	13.27	13.48	17791	2371.03	0.42%	0.00
2026-03-10	13.07	13.41	0.34	2.60%	13.07	13.42	25959	3450.99	0.61%	0.00
2026-03-09	13.14	13.07	-0.17	-1.28%	12.99	13.16	25246	3298.95	0.59%	0.00
2026-03-06	13.06	13.24	0.13	0.99%	13.06	13.28	23520	3106.15	0.55%	0.00
2026-03-05	13.15	13.11	0.09	0.69%	13.04	13.20	24923	3271.31	0.58%	0.00
2026-03-04	13.16	13.02	-0.21	-1.59%	12.97	13.33	39050	5119.61	0.91%	0.00
2026-03-03	13.80	13.23	-0.55	-3.99%	13.18	13.89	58860	7934.09	1.37%	0.00
2026-03-02	13.68	13.78	-0.30	-2.13%	13.68	13.95	44394	6130.58	1.04%	0.00
2026-02-27	14.02	14.08	0.02	0.14%	13.98	14.12	22857	3210.32	0.53%	0.00
2026-02-26	14.01	14.06	0.07	0.50%	13.93	14.08	27987	3914.79	0.65%	40.00
2026-02-25	14.00	13.99	0.10	0.72%	13.92	14.03	28747	4016.95	0.67%	12.00
2026-02-24	13.71	13.89	0.24	1.76%	13.68	13.92	30689	4240.54	0.72%	0.00
2026-02-13	13.74	13.65	-0.06	-0.44%	13.59	13.81	21631	2971.85	0.50%	0.00
2026-02-12	13.87	13.71	-0.13	-0.94%	13.70	13.90	21608	2971.18	0.50%	40.00
2026-02-11	13.82	13.84	0.01	0.07%	13.82	13.93	16783	2328.64	0.39%	0.00
2026-02-10	13.80	13.83	-0.04	-0.29%	13.78	13.90	18325	2537.99	0.43%	0.00
2026-02-09	13.78	13.87	0.12	0.87%	13.75	13.90	37974	5248.05	0.89%	0.00
2026-02-06	13.72	13.75	-0.03	-0.22%	13.67	13.89	28221	3893.32	0.66%	0.00
2026-02-05	13.70	13.78	0.00	0.00%	13.70	13.91	28764	3967.76	0.67%	0.00
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

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▼
广西能源	6.00	10.09
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
大胜达	16.50	10.00
联翔股份	29.38	10.00
丽岛新材	14.32	9.98
衢州东峰	4.41	9.98
元利科技	24.68	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
渤海化学	5.21	9.92
华塑股份	3.09	9.57
海星股份	39.78	9.50
华电辽能	9.08	8.87
华盛锂电	120.98	8.72
长盈通	60.25	8.56
再升科技	13.26	8.51

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
惠天热电	4.90	10.11
新能泰山	5.01	10.11
中超控股	8.76	10.05
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
广合科技	117.12	10.00
天保基建	4.18	10.00
海森药业	24.12	9.99
湖南发展	18.28	9.99
新宝股份	14.77	9.98
晋控电力	4.63	9.98
佛塑科技	18.73	9.98
远程股份	5.98	9.93
新里程	2.56	9.87
中国铁物	3.34	9.87
万邦德	23.28	8.18

创业板涨幅前二十

名称	价格	涨幅▼
百邦科技	23.27	16.35
海科新源	79.38	15.03
杰恩设计	41.24	14.56
智立方	99.78	13.97
中瑞股份	27.32	11.51
顶固集创	34.36	11.27
中一科技	54.50	11.25
万达信息	6.00	9.09
宏源药业	22.08	8.82
凌玮科技	69.76	8.54
罗博特科	394.77	8.09
川环科技	31.92	7.62
凯旺科技	57.57	7.61
嘉亨家化	33.84	6.25
天孚通信	337.80	6.19
欧圣电气	21.55	6.11
大叶股份	27.71	5.97
华宝新能	71.34	5.49
西测测试	139.82	5.36
富祥药业	18.17	5.03