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
2026-03-20	13.05	12.77	-0.29	-2.22%	12.77	13.14	28045	3624	0.65%
2026-03-19	13.14	13.06	-0.20	-1.51%	13.01	13.25	23004	3013	0.54%
2026-03-18	13.30	13.26	0.00	0.00%	13.17	13.30	18204	2407	0.42%
2026-03-17	13.37	13.26	-0.12	-0.90%	13.24	13.49	21925	2935	0.51%
2026-03-16	13.32	13.38	0.07	0.53%	13.26	13.44	17376	2320	0.41%
2026-03-13	13.27	13.31	0.01	0.08%	13.21	13.43	19932	2659	0.47%
2026-03-12	13.32	13.30	-0.02	-0.15%	13.24	13.37	16278	2166	0.38%
2026-03-11	13.45	13.32	-0.09	-0.67%	13.27	13.48	17791	2371	0.42%
2026-03-10	13.07	13.41	0.34	2.60%	13.07	13.42	25959	3450	0.61%
2026-03-09	13.14	13.07	-0.17	-1.28%	12.99	13.16	25246	3298	0.59%
2026-03-06	13.06	13.24	0.13	0.99%	13.06	13.28	23520	3106	0.55%
2026-03-05	13.15	13.11	0.09	0.69%	13.04	13.20	24923	3271	0.58%
2026-03-04	13.16	13.02	-0.21	-1.59%	12.97	13.33	39050	5119	0.91%
2026-03-03	13.80	13.23	-0.55	-3.99%	13.18	13.89	58860	7934	1.37%
2026-03-02	13.68	13.78	-0.30	-2.13%	13.68	13.95	44394	6130	1.04%
2026-02-27	14.02	14.08	0.02	0.14%	13.98	14.12	22857	3210	0.53%
2026-02-26	14.01	14.06	0.07	0.50%	13.93	14.08	27987	3914	0.65%
2026-02-25	14.00	13.99	0.10	0.72%	13.92	14.03	28747	4016	0.67%
2026-02-24	13.71	13.89	0.24	1.76%	13.68	13.92	30689	4240	0.72%
2026-02-13	13.74	13.65	-0.06	-0.44%	13.59	13.81	21631	2971	0.50%
2026-02-12	13.87	13.71	-0.13	-0.94%	13.70	13.90	21608	2971	0.50%
2026-02-11	13.82	13.84	0.01	0.07%	13.82	13.93	16783	2328	0.39%
2026-02-10	13.80	13.83	-0.04	-0.29%	13.78	13.90	18325	2537	0.43%
2026-02-09	13.78	13.87	0.12	0.87%	13.75	13.90	37974	5248	0.89%
2026-02-06	13.72	13.75	-0.03	-0.22%	13.67	13.89	28221	3893	0.66%
2026-02-05	13.70	13.78	0.00	0.00%	13.70	13.91	28764	3967	0.67%
2026-02-04	13.73	13.78	0.08	0.58%	13.60	13.81	19184	2629	0.45%
2026-02-03	13.58	13.70	0.15	1.11%	13.55	13.72	22195	3031	0.52%
2026-02-02	13.63	13.55	-0.19	-1.38%	13.52	13.87	33016	4532	0.77%
2026-01-30	13.75	13.74	-0.08	-0.58%	13.60	13.92	28449	3907	0.66%
2026-01-29	13.85	13.82	-0.08	-0.58%	13.72	13.97	40332	5575	0.94%
2026-01-28	14.05	13.90	-0.30	-2.11%	13.85	14.14	39103	5455	0.91%
2026-01-27	14.35	14.20	-0.18	-1.25%	13.94	14.38	46333	6530	1.08%
2026-01-26	14.26	14.38	0.12	0.84%	14.13	14.56	69985	10035	1.63%
2026-01-23	14.01	14.26	0.32	2.30%	13.95	14.27	48203	6815	1.12%
2026-01-22	13.96	13.94	-0.04	-0.29%	13.90	14.05	23141	3232	0.54%
2026-01-21	13.88	13.98	0.20	1.45%	13.82	14.07	43545	6082	1.02%
2026-01-20	13.86	13.78	-0.10	-0.72%	13.72	13.97	32956	4557	0.77%
2026-01-19	13.90	13.88	-0.08	-0.57%	13.85	13.98	30752	4277	0.72%
2026-01-16	14.05	13.96	-0.01	-0.07%	13.84	14.10	34704	4837	0.81%
2026-01-15	14.07	13.97	-0.14	-0.99%	13.90	14.16	44792	6271	1.05%
2026-01-14	14.08	14.11	-0.02	-0.14%	13.96	14.40	83629	11894	1.95%
2026-01-13	13.98	14.13	0.20	1.44%	13.86	14.31	86372	12208	2.02%
2026-01-12	13.71	13.93	0.28	2.05%	13.66	13.94	60666	8388	1.42%
2026-01-09	13.48	13.65	0.20	1.49%	13.40	13.65	40413	5485	0.94%
2026-01-08	13.38	13.45	0.06	0.45%	13.34	13.55	28100	3781	0.66%
2026-01-07	13.47	13.39	-0.03	-0.22%	13.37	13.47	31687	4250	0.74%
2026-01-06	13.49	13.42	-0.01	-0.07%	13.37	13.67	42168	5684	0.98%
2026-01-05	13.05	13.43	0.45	3.47%	12.98	13.52	52064	6932	1.22%
2025-12-31	13.06	12.98	-0.08	-0.61%	12.96	13.09	21223	2758	0.50%
2025-12-30	13.17	13.06	-0.04	-0.31%	13.04	13.17	24594	3216	0.57%
2025-12-29	13.22	13.10	-0.15	-1.13%	13.10	13.26	25366	3337	0.59%
2025-12-26	13.23	13.25	0.00	0.00%	13.20	13.35	17913	2374	0.42%
2025-12-25	13.25	13.25	0.05	0.38%	13.17	13.31	16376	2169	0.38%
2025-12-24	13.12	13.20	0.11	0.84%	13.08	13.21	15327	2015	0.36%
2025-12-23	13.21	13.09	-0.16	-1.21%	13.07	13.25	19782	2601	0.46%
2025-12-22	13.24	13.25	0.02	0.15%	13.21	13.29	13977	1852	0.33%
2025-12-19	13.13	13.23	0.06	0.46%	13.13	13.33	16307	2159	0.38%
2025-12-18	13.18	13.17	0.00	0.00%	13.13	13.26	16202	2140	0.38%
2025-12-17	13.05	13.17	0.10	0.77%	13.04	13.19	17876	2344	0.42%
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%