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
2026-05-29	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%
2026-04-24	12.52	12.68	0.11	0.88%	12.50	12.70	26323	3315	0.61%
2026-04-23	12.68	12.57	-0.38	-2.93%	12.52	12.88	49714	6301	1.16%
2026-04-22	12.60	12.95	0.30	2.37%	12.60	12.95	41322	5305	0.96%
2026-04-21	12.62	12.65	-0.01	-0.08%	12.52	12.73	20971	2643	0.49%
2026-04-20	12.58	12.66	0.01	0.08%	12.43	12.75	28593	3601	0.67%
2026-04-17	12.73	12.65	-0.08	-0.63%	12.54	12.73	20696	2615	0.48%
2026-04-16	12.69	12.73	0.03	0.24%	12.58	12.73	20938	2648	0.49%
2026-04-15	12.65	12.70	0.09	0.71%	12.58	12.74	21982	2785	0.51%
2026-04-14	12.51	12.61	0.16	1.29%	12.41	12.64	18889	2362	0.44%
2026-04-13	12.53	12.45	-0.08	-0.64%	12.38	12.58	13396	1667	0.31%
2026-04-10	12.39	12.53	0.14	1.13%	12.39	12.61	22636	2839	0.53%
2026-04-09	12.58	12.39	-0.20	-1.59%	12.38	12.58	18901	2354	0.44%
2026-04-08	12.50	12.59	0.24	1.94%	12.44	12.62	26796	3359	0.63%
2026-04-07	12.25	12.35	0.15	1.23%	12.17	12.35	14727	1808	0.34%
2026-04-03	12.41	12.20	-0.28	-2.24%	12.16	12.55	23244	2850	0.54%
2026-04-02	12.55	12.48	-0.07	-0.56%	12.41	12.57	22962	2864	0.54%
2026-04-01	12.31	12.55	0.35	2.87%	12.26	12.55	33022	4107	0.77%
2026-03-31	12.38	12.20	-0.23	-1.85%	12.18	12.52	21752	2684	0.51%
2026-03-30	12.22	12.43	0.04	0.32%	12.21	12.47	23330	2887	0.54%
2026-03-27	12.07	12.39	0.23	1.89%	12.06	12.42	25869	3177	0.60%
2026-03-26	12.38	12.16	-0.26	-2.09%	12.16	12.49	25724	3164	0.60%
2026-03-25	12.36	12.42	0.09	0.73%	12.30	12.48	28503	3531	0.67%
2026-03-24	12.36	12.33	0.11	0.90%	12.16	12.42	28478	3499	0.66%
2026-03-23	12.62	12.22	-0.55	-4.31%	12.18	12.69	47686	5885	1.11%
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%