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
2025-08-01	13.60	13.78	0.18	1.32%	13.58	14.03	66976	9271	1.56%
2025-07-31	13.71	13.60	-0.18	-1.31%	13.58	13.87	62782	8610	1.47%
2025-07-30	13.83	13.78	-0.08	-0.58%	13.67	14.03	60985	8436	1.42%
2025-07-29	13.80	13.86	0.02	0.14%	13.68	13.90	63724	8793	1.49%
2025-07-28	14.11	13.84	-0.11	-0.79%	13.82	14.11	63252	8801	1.48%
2025-07-25	13.76	13.95	0.13	0.94%	13.75	14.14	93076	13009	2.17%
2025-07-24	13.61	13.82	0.30	2.22%	13.53	13.89	75569	10351	1.76%
2025-07-23	13.48	13.52	0.08	0.60%	13.46	13.80	88138	12013	2.06%
2025-07-22	13.35	13.44	0.11	0.83%	13.27	13.47	56491	7566	1.32%
2025-07-21	13.25	13.33	0.05	0.38%	13.22	13.36	43266	5754	1.01%
2025-07-18	13.26	13.28	0.13	0.99%	13.16	13.44	60571	8017	1.41%
2025-07-17	13.14	13.15	0.01	0.08%	13.09	13.18	35690	4690	0.83%
2025-07-16	13.08	13.14	0.08	0.61%	13.05	13.14	27259	3571	0.64%
2025-07-15	13.19	13.06	-0.10	-0.76%	12.94	13.19	43212	5637	1.01%
2025-07-14	13.23	13.16	-0.05	-0.38%	13.14	13.26	34586	4556	0.81%
2025-07-11	13.10	13.21	0.11	0.84%	13.06	13.26	47017	6186	1.10%
2025-07-10	13.03	13.10	0.05	0.38%	13.03	13.12	30579	4002	0.71%
2025-07-09	13.09	13.05	-0.04	-0.31%	13.04	13.18	35768	4679	0.83%
2025-07-08	12.90	13.09	0.16	1.24%	12.90	13.10	48963	6381	1.14%
2025-07-07	12.93	12.93	-0.01	-0.08%	12.89	13.08	31775	4119	0.74%
2025-07-04	13.01	12.94	-0.04	-0.31%	12.92	13.06	37066	4811	0.87%
2025-07-03	12.99	12.98	0.01	0.08%	12.94	13.03	28312	3677	0.66%
2025-07-02	12.99	12.97	-0.02	-0.15%	12.88	13.00	28706	3711	0.67%
2025-07-01	12.98	12.99	0.07	0.54%	12.89	13.02	33536	4353	0.78%
2025-06-30	12.82	12.92	0.08	0.62%	12.82	12.96	32301	4166	0.75%
2025-06-27	12.77	12.84	0.02	0.16%	12.77	12.93	21808	2804	0.51%
2025-06-26	12.89	12.82	-0.05	-0.39%	12.78	12.90	26506	3403	0.62%
2025-06-25	12.77	12.87	0.10	0.78%	12.72	12.89	32005	4099	0.75%
2025-06-24	12.57	12.77	0.21	1.67%	12.57	12.78	25877	3290	0.60%
2025-06-23	12.50	12.56	0.11	0.88%	12.45	12.61	21769	2727	0.51%
2025-06-20	12.52	12.45	-0.06	-0.48%	12.45	12.59	17788	2225	0.42%
2025-06-19	12.64	12.51	-0.15	-1.18%	12.46	12.68	25841	3243	0.60%
2025-06-18	12.73	12.66	-0.11	-0.86%	12.58	12.79	33467	4234	0.78%
2025-06-17	12.75	12.77	0.04	0.31%	12.71	12.97	39749	5096	0.93%
2025-06-16	12.70	12.73	0.05	0.39%	12.64	12.78	33310	4233	0.78%
2025-06-13	12.97	12.68	-0.34	-2.61%	12.67	13.06	56831	7284	1.33%
2025-06-12	13.04	13.02	0.01	0.08%	12.92	13.04	29437	3819	0.69%
2025-06-11	12.99	13.01	0.00	0.00%	12.97	13.14	34291	4474	0.80%
2025-06-10	13.19	13.01	-0.13	-0.99%	12.92	13.20	44727	5835	1.04%
2025-06-09	13.00	13.14	0.16	1.23%	12.97	13.19	40380	5298	0.94%
2025-06-06	13.22	12.98	-0.19	-1.44%	12.94	13.22	45863	5971	1.07%
2025-06-05	13.23	13.17	-0.08	-0.60%	13.10	13.30	31785	4182	0.74%
2025-06-04	13.17	13.25	0.08	0.61%	13.04	13.25	42888	5647	1.00%
2025-06-03	12.98	13.17	0.21	1.62%	12.90	13.18	38396	5029	0.90%
2025-05-30	12.97	12.96	-0.08	-0.61%	12.92	13.16	27359	3556	0.64%
2025-05-29	12.74	13.04	0.27	2.11%	12.73	13.06	40123	5197	0.94%
2025-05-28	12.89	12.77	-0.14	-1.08%	12.76	12.95	23681	3037	0.55%
2025-05-27	12.99	12.91	0.01	0.08%	12.86	13.00	21309	2754	0.50%
2025-05-26	12.87	12.90	-0.03	-0.23%	12.81	12.96	25344	3261	0.59%
2025-05-23	13.00	12.93	-0.10	-0.77%	12.93	13.19	37357	4874	0.87%
2025-05-22	13.30	13.31	-0.01	-0.08%	13.19	13.67	77340	10373	1.80%
2025-05-21	13.29	13.32	0.06	0.45%	13.19	13.36	29551	3926	0.69%
2025-05-20	13.10	13.26	0.20	1.53%	13.07	13.28	34589	4570	0.81%
2025-05-19	13.03	13.06	0.03	0.23%	12.93	13.12	30412	3965	0.71%
2025-05-16	13.05	13.03	0.01	0.08%	13.01	13.10	20725	2705	0.48%
2025-05-15	13.08	13.02	-0.09	-0.69%	13.00	13.12	23625	3081	0.55%
2025-05-14	13.21	13.11	-0.07	-0.53%	12.98	13.21	37517	4908	0.88%
2025-05-13	13.20	13.18	0.12	0.92%	13.12	13.35	42489	5606	0.99%
2025-05-12	13.14	13.06	0.02	0.15%	12.94	13.18	46515	6082	1.09%
2025-05-09	13.15	13.04	-0.11	-0.84%	12.97	13.18	41678	5446	0.97%
2025-05-08	13.08	13.15	0.05	0.38%	13.08	13.20	36152	4757	0.84%
2025-05-07	13.15	13.10	0.05	0.38%	13.05	13.27	50001	6582	1.17%
2025-05-06	12.93	13.05	0.13	1.01%	12.89	13.07	47247	6128	1.10%
2025-04-30	12.68	12.92	0.27	2.13%	12.67	12.99	52288	6703	1.22%
2025-04-29	12.58	12.65	0.00	0.00%	12.46	12.73	64432	8113	1.50%
2025-04-28	12.90	12.65	-1.08	-7.87%	12.46	12.90	149219	18895	3.48%
2025-04-25	13.86	13.73	0.01	0.07%	13.69	13.91	42727	5885	1.00%
2025-04-24	13.86	13.72	-0.11	-0.80%	13.65	13.94	48642	6716	1.14%