普门科技 (688389) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	13.11	13.07	-0.08	-0.61%	13.04	13.18	22623	2964	0.53%
2025-12-15	13.33	13.15	-0.23	-1.72%	13.15	13.36	41563	5486	0.97%
2025-12-12	13.50	13.38	-0.20	-1.47%	13.28	13.55	58696	7851	1.37%
2025-12-11	13.53	13.58	0.05	0.37%	13.26	13.59	46978	6313	1.10%
2025-12-10	13.53	13.53	0.05	0.37%	13.17	13.62	61064	8151	1.43%
2025-12-09	13.64	13.48	-0.19	-1.39%	13.47	13.67	25251	3425	0.59%
2025-12-08	13.61	13.67	0.06	0.44%	13.52	13.74	27561	3766	0.64%
2025-12-05	13.55	13.61	0.03	0.22%	13.45	13.66	22923	3105	0.53%
2025-12-04	13.58	13.58	-0.02	-0.15%	13.50	13.65	22804	3091	0.53%
2025-12-03	13.88	13.60	-0.28	-2.02%	13.57	13.91	39982	5476	0.93%
2025-12-02	14.00	13.88	-0.12	-0.86%	13.84	14.05	20120	2804	0.47%
2025-12-01	13.85	14.00	0.15	1.08%	13.78	14.00	29618	4127	0.69%
2025-11-28	13.80	13.85	0.03	0.22%	13.78	13.88	15131	2094	0.35%
2025-11-27	13.77	13.82	0.06	0.44%	13.70	13.94	17663	2441	0.41%
2025-11-26	13.82	13.76	-0.08	-0.58%	13.76	13.94	24464	3386	0.57%
2025-11-25	13.90	13.84	0.01	0.07%	13.81	14.00	27928	3882	0.65%
2025-11-24	13.66	13.83	0.17	1.24%	13.61	13.93	30680	4237	0.72%
2025-11-21	13.76	13.66	-0.09	-0.65%	13.45	13.85	50426	6876	1.18%
2025-11-20	13.87	13.75	-0.05	-0.36%	13.72	13.90	22296	3078	0.52%
2025-11-19	14.00	13.80	-0.19	-1.36%	13.80	14.07	32973	4579	0.77%
2025-11-18	14.08	13.99	-0.09	-0.64%	13.97	14.14	30827	4333	0.72%
2025-11-17	14.17	14.08	-0.08	-0.56%	13.96	14.18	52009	7309	1.21%
2025-11-14	14.08	14.16	0.02	0.14%	14.07	14.33	36209	5152	0.85%
2025-11-13	14.13	14.14	0.01	0.07%	14.03	14.18	29360	4148	0.69%
2025-11-12	14.10	14.13	0.04	0.28%	14.02	14.23	40919	5781	0.95%
2025-11-11	14.15	14.09	0.02	0.14%	14.02	14.15	31246	4396	0.73%
2025-11-10	13.98	14.07	0.15	1.08%	13.92	14.12	36937	5186	0.86%
2025-11-07	13.86	13.92	0.02	0.14%	13.80	13.94	29632	4113	0.69%
2025-11-06	13.86	13.90	0.01	0.07%	13.84	13.96	27367	3801	0.64%
2025-11-05	13.80	13.89	0.07	0.51%	13.76	13.91	27110	3760	0.63%
2025-11-04	13.87	13.82	-0.05	-0.36%	13.73	13.87	26016	3591	0.61%
2025-11-03	13.86	13.87	0.06	0.43%	13.76	13.91	29374	4064	0.69%
2025-10-31	13.64	13.81	0.16	1.17%	13.63	13.85	32159	4425	0.75%
2025-10-30	13.70	13.65	-0.05	-0.36%	13.53	13.70	52689	7167	1.23%
2025-10-29	13.75	13.70	-0.11	-0.80%	13.53	13.80	89710	12247	2.09%
2025-10-28	13.92	13.81	-0.11	-0.79%	13.80	13.96	36070	5001	0.84%
2025-10-27	13.97	13.92	0.09	0.65%	13.86	13.97	29158	4055	0.68%
2025-10-24	13.88	13.83	-0.05	-0.36%	13.78	14.04	30552	4239	0.71%
2025-10-23	13.90	13.88	0.00	0.00%	13.72	13.95	24819	3427	0.58%
2025-10-22	13.87	13.88	0.00	0.00%	13.83	14.01	24923	3468	0.58%
2025-10-21	13.83	13.88	0.06	0.43%	13.78	13.96	28334	3937	0.66%
2025-10-20	13.77	13.82	0.08	0.58%	13.76	13.98	35391	4903	0.83%
2025-10-17	14.16	13.74	-0.44	-3.10%	13.70	14.29	58009	8083	1.35%
2025-10-16	14.35	14.18	-0.23	-1.60%	14.15	14.43	44002	6273	1.03%
2025-10-15	14.36	14.41	0.02	0.14%	14.32	14.50	38794	5582	0.91%
2025-10-14	14.51	14.39	-0.12	-0.83%	14.36	14.70	48200	7000	1.12%
2025-10-13	14.37	14.51	-0.23	-1.56%	14.36	14.64	52952	7657	1.24%
2025-10-10	14.66	14.74	0.08	0.55%	14.45	14.82	84196	12302	1.96%
2025-10-09	13.79	14.66	0.84	6.08%	13.70	14.88	143253	20621	3.34%
2025-09-30	13.73	13.82	0.10	0.73%	13.72	13.90	23823	3294	0.56%
2025-09-29	13.75	13.72	-0.01	-0.07%	13.58	13.80	36145	4942	0.84%
2025-09-26	13.79	13.73	-0.07	-0.51%	13.65	13.87	35084	4831	0.82%
2025-09-25	13.96	13.80	-0.11	-0.79%	13.79	14.03	28655	3982	0.67%
2025-09-24	13.74	13.91	0.07	0.51%	13.74	13.97	29348	4079	0.68%
2025-09-23	14.00	13.84	-0.20	-1.42%	13.61	14.06	51920	7164	1.21%
2025-09-22	14.04	14.04	-0.03	-0.21%	13.89	14.17	33247	4652	0.78%
2025-09-19	13.95	14.07	0.07	0.50%	13.83	14.21	60659	8501	1.42%
2025-09-18	14.16	14.00	-0.14	-0.99%	13.88	14.17	60636	8508	1.42%
2025-09-17	14.23	14.14	-0.05	-0.35%	14.10	14.24	34140	4831	0.80%
2025-09-16	14.12	14.19	0.07	0.50%	13.96	14.22	40401	5691	0.94%
2025-09-15	14.18	14.12	-0.08	-0.56%	14.08	14.23	36054	5091	0.84%
2025-09-12	14.33	14.20	-0.15	-1.05%	14.13	14.43	45002	6407	1.05%
2025-09-11	14.14	14.35	0.19	1.34%	13.93	14.37	50506	7154	1.18%
2025-09-10	14.36	14.16	-0.24	-1.67%	14.15	14.43	49929	7114	1.17%
2025-09-09	14.59	14.40	-0.23	-1.57%	14.35	14.68	50125	7264	1.17%
2025-09-08	14.10	14.63	0.48	3.39%	14.10	14.66	88424	12829	2.06%