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
2026-07-31	10.81	10.92	0.10	0.92%	10.68	10.95	21911	2378	0.51%
2026-07-30	10.63	10.82	0.18	1.69%	10.60	10.86	18330	1973	0.43%
2026-07-29	10.43	10.64	0.16	1.53%	10.43	10.85	30109	3215	0.70%
2026-07-28	10.42	10.48	-0.05	-0.47%	10.42	10.60	11074	1162	0.26%
2026-07-27	10.13	10.53	0.29	2.83%	10.13	10.58	20505	2148	0.48%
2026-07-24	10.51	10.24	-0.33	-3.12%	10.21	10.61	21981	2284	0.51%
2026-07-23	10.74	10.57	-0.17	-1.58%	10.47	10.76	20681	2185	0.48%
2026-07-22	10.65	10.74	-0.01	-0.09%	10.61	10.82	18131	1940	0.42%
2026-07-21	10.98	10.75	-0.19	-1.74%	10.73	11.19	24242	2634	0.57%
2026-07-20	10.88	10.94	0.04	0.37%	10.80	11.10	25682	2813	0.60%
2026-07-17	11.31	10.90	-0.52	-4.55%	10.89	11.41	29568	3273	0.69%
2026-07-16	11.20	11.42	0.16	1.42%	11.05	11.52	41117	4659	0.96%
2026-07-15	10.83	11.26	0.36	3.30%	10.83	11.33	39982	4471	0.93%
2026-07-14	10.75	10.90	0.33	3.12%	10.50	10.93	42520	4582	0.99%
2026-07-13	10.52	10.57	0.06	0.57%	10.38	10.64	27714	2916	0.65%
2026-07-10	10.50	10.51	0.02	0.19%	10.33	10.71	32079	3378	0.75%
2026-07-09	10.65	10.49	-0.09	-0.85%	10.39	10.70	20507	2150	0.48%
2026-07-08	10.43	10.58	0.03	0.28%	10.40	10.66	18086	1909	0.42%
2026-07-07	10.88	10.55	-0.35	-3.21%	10.50	10.88	24332	2587	0.57%
2026-07-06	10.83	10.90	0.09	0.83%	10.68	10.96	31392	3395	0.73%
2026-07-03	10.56	10.81	0.34	3.25%	10.48	10.83	31290	3338	0.73%
2026-07-02	10.75	10.47	-0.28	-2.60%	10.44	10.81	36763	3888	0.86%
2026-07-01	9.90	10.75	0.96	9.81%	9.90	10.80	81191	8504	1.89%
2026-06-30	9.66	9.79	0.00	0.00%	9.63	9.86	25321	2466	0.59%
2026-06-29	9.51	9.79	0.20	2.09%	9.36	9.93	35287	3413	0.82%
2026-06-26	9.85	9.59	-0.36	-3.62%	9.58	9.98	24803	2412	0.58%
2026-06-25	10.14	9.95	-0.30	-2.93%	9.83	10.31	42799	4262	1.00%
2026-06-24	10.61	10.25	-0.28	-2.66%	10.13	10.61	19810	2046	0.46%
2026-06-23	10.36	10.53	0.14	1.35%	10.29	10.75	22696	2407	0.53%
2026-06-22	10.50	10.39	-0.10	-0.95%	10.06	10.50	27183	2781	0.63%
2026-06-18	10.53	10.49	-0.05	-0.47%	10.41	10.68	18729	1970	0.44%
2026-06-17	10.78	10.54	-0.24	-2.23%	10.50	10.88	25213	2673	0.59%
2026-06-16	10.96	10.78	-0.12	-1.10%	10.74	10.96	13788	1488	0.32%
2026-06-15	10.88	10.90	0.07	0.65%	10.84	11.03	21171	2313	0.49%
2026-06-12	10.80	10.83	0.09	0.84%	10.70	10.90	23540	2547	0.55%
2026-06-11	10.76	10.74	-0.15	-1.38%	10.65	10.89	17254	1852	0.40%
2026-06-10	11.00	10.89	-0.13	-1.18%	10.67	11.05	24446	2643	0.57%
2026-06-09	11.10	11.02	-0.04	-0.36%	10.95	11.16	15938	1761	0.37%
2026-06-08	11.08	11.06	-0.17	-1.51%	10.92	11.20	22954	2540	0.54%
2026-06-05	11.15	11.23	0.10	0.90%	11.04	11.33	15686	1756	0.37%
2026-06-04	11.44	11.13	-0.32	-2.79%	11.03	11.44	24487	2741	0.57%
2026-06-03	11.72	11.45	-0.29	-2.47%	11.36	11.83	34447	3956	0.80%
2026-06-02	11.88	11.74	-0.14	-1.18%	11.72	11.91	17185	2030	0.40%
2026-06-01	11.76	11.88	0.12	1.02%	11.68	11.93	14105	1665	0.33%
2026-05-29	11.66	11.76	0.00	0.00%	11.66	11.95	18546	2183	0.43%
2026-05-28	11.82	11.76	0.03	0.26%	11.67	11.89	21676	2553	0.51%
2026-05-27	12.17	12.01	-0.17	-1.40%	11.91	12.18	27199	3268	0.63%
2026-05-26	12.30	12.18	-0.17	-1.38%	12.05	12.36	31357	3811	0.73%
2026-05-25	12.23	12.35	0.10	0.82%	12.22	12.45	21961	2713	0.51%
2026-05-22	12.32	12.25	0.02	0.16%	12.13	12.34	23285	2850	0.54%
2026-05-21	12.36	12.23	-0.09	-0.73%	12.20	12.66	37412	4663	0.87%
2026-05-20	12.50	12.32	-0.22	-1.75%	12.30	12.51	20723	2562	0.48%
2026-05-19	12.36	12.54	0.13	1.05%	12.34	12.60	16395	2046	0.38%
2026-05-18	12.38	12.41	-0.06	-0.48%	12.32	12.56	19575	2430	0.46%
2026-05-15	12.55	12.47	-0.12	-0.95%	12.40	12.67	25904	3246	0.60%
2026-05-14	12.88	12.59	-0.27	-2.10%	12.55	12.93	31356	3984	0.73%
2026-05-13	12.87	12.86	0.03	0.23%	12.76	12.88	18617	2388	0.43%
2026-05-12	13.12	12.83	-0.34	-2.58%	12.82	13.12	29377	3796	0.69%
2026-05-11	13.05	13.17	0.15	1.15%	12.94	13.19	30400	3974	0.71%
2026-05-08	12.93	13.02	0.08	0.62%	12.93	13.09	24538	3193	0.57%
2026-05-07	12.85	12.94	0.01	0.08%	12.85	13.04	22434	2898	0.52%
2026-05-06	13.12	12.93	-0.12	-0.92%	12.88	13.12	40662	5268	0.95%
2026-04-30	13.01	13.05	0.05	0.38%	12.93	13.10	21647	2824	0.51%
2026-04-29	12.86	13.00	0.14	1.09%	12.81	13.05	25239	3275	0.59%
2026-04-28	12.95	12.86	-0.04	-0.31%	12.79	12.97	20989	2700	0.49%
2026-04-27	12.71	12.90	0.22	1.74%	12.66	12.98	35050	4504	0.82%