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
2025-09-16	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%
2025-09-05	13.97	14.15	0.20	1.43%	13.81	14.16	52445	7358	1.22%
2025-09-04	14.03	13.95	-0.03	-0.21%	13.78	14.23	65519	9192	1.53%
2025-09-03	14.06	13.98	-0.06	-0.43%	13.78	14.10	48339	6758	1.13%
2025-09-02	14.20	14.04	-0.10	-0.71%	13.82	14.25	75043	10519	1.75%
2025-09-01	14.19	14.14	-0.02	-0.14%	14.08	14.25	55246	7821	1.29%
2025-08-29	14.22	14.16	0.01	0.07%	13.97	14.45	115105	16316	2.69%
2025-08-28	14.05	14.15	0.14	1.00%	13.45	14.35	134630	18649	3.14%
2025-08-27	14.45	14.01	-0.44	-3.04%	13.98	14.61	80845	11561	1.89%
2025-08-26	14.50	14.45	-0.05	-0.34%	14.42	14.66	62692	9102	1.46%
2025-08-25	14.55	14.50	0.03	0.21%	14.35	14.65	73705	10706	1.72%
2025-08-22	14.47	14.47	-0.02	-0.14%	14.38	14.53	50191	7256	1.17%
2025-08-21	14.57	14.49	-0.06	-0.41%	14.40	14.64	50878	7389	1.19%
2025-08-20	14.43	14.55	0.06	0.41%	14.31	14.60	59456	8596	1.39%
2025-08-19	14.60	14.49	-0.11	-0.75%	14.47	14.70	60910	8874	1.42%
2025-08-18	14.74	14.60	-0.08	-0.54%	14.55	14.84	79332	11606	1.85%
2025-08-15	14.35	14.68	0.39	2.73%	14.30	14.69	75795	10992	1.77%
2025-08-14	14.55	14.29	-0.21	-1.45%	14.27	14.58	78011	11210	1.82%
2025-08-13	14.50	14.50	0.00	0.00%	14.30	14.58	69701	10061	1.63%
2025-08-12	14.41	14.50	0.05	0.35%	14.37	14.77	81476	11845	1.90%
2025-08-11	14.11	14.45	0.29	2.05%	14.02	14.54	87754	12559	2.05%
2025-08-08	14.05	14.16	0.18	1.29%	13.87	14.33	83783	11840	1.96%
2025-08-07	13.94	13.98	-0.01	-0.07%	13.92	14.29	81925	11548	1.91%
2025-08-06	13.90	13.99	0.11	0.79%	13.77	14.07	57662	8015	1.35%
2025-08-05	13.99	13.88	-0.05	-0.36%	13.79	14.18	60531	8424	1.41%
2025-08-04	13.76	13.93	0.15	1.09%	13.50	13.97	60396	8295	1.41%
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%