当前位置: 爱股网 > 股票行情 > 普门科技(688389)股票行情

普门科技(688389)股票行情

普门科技(688389)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

普门科技(688389)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-10-27	13.97	13.92	0.09	0.65%	13.86	13.97	29158	4055.26	0.68%	0.00
2025-10-24	13.88	13.83	-0.05	-0.36%	13.78	14.04	30552	4239.39	0.71%	0.00
2025-10-23	13.90	13.88	0.00	0.00%	13.72	13.95	24819	3427.03	0.58%	0.00
2025-10-22	13.87	13.88	0.00	0.00%	13.83	14.01	24923	3468.40	0.58%	0.00
2025-10-21	13.83	13.88	0.06	0.43%	13.78	13.96	28334	3937.49	0.66%	0.00
2025-10-20	13.77	13.82	0.08	0.58%	13.76	13.98	35391	4903.54	0.83%	0.00
2025-10-17	14.16	13.74	-0.44	-3.10%	13.70	14.29	58009	8083.60	1.35%	0.00
2025-10-16	14.35	14.18	-0.23	-1.60%	14.15	14.43	44002	6273.11	1.03%	0.00
2025-10-15	14.36	14.41	0.02	0.14%	14.32	14.50	38794	5582.95	0.91%	0.00
2025-10-14	14.51	14.39	-0.12	-0.83%	14.36	14.70	48200	7000.22	1.12%	0.00
2025-10-13	14.37	14.51	-0.23	-1.56%	14.36	14.64	52952	7657.12	1.24%	0.00
2025-10-10	14.66	14.74	0.08	0.55%	14.45	14.82	84196	12302.33	1.96%	0.00
2025-10-09	13.79	14.66	0.84	6.08%	13.70	14.88	143253	20621.65	3.34%	0.00
2025-09-30	13.73	13.82	0.10	0.73%	13.72	13.90	23823	3294.64	0.56%	0.00
2025-09-29	13.75	13.72	-0.01	-0.07%	13.58	13.80	36145	4942.88	0.84%	0.00
2025-09-26	13.79	13.73	-0.07	-0.51%	13.65	13.87	35084	4831.32	0.82%	0.00
2025-09-25	13.96	13.80	-0.11	-0.79%	13.79	14.03	28655	3982.37	0.67%	0.00
2025-09-24	13.74	13.91	0.07	0.51%	13.74	13.97	29348	4079.06	0.68%	0.00
2025-09-23	14.00	13.84	-0.20	-1.42%	13.61	14.06	51920	7164.94	1.21%	0.00
2025-09-22	14.04	14.04	-0.03	-0.21%	13.89	14.17	33247	4652.23	0.78%	0.00
2025-09-19	13.95	14.07	0.07	0.50%	13.83	14.21	60659	8501.74	1.42%	0.00
2025-09-18	14.16	14.00	-0.14	-0.99%	13.88	14.17	60636	8508.89	1.42%	0.00
2025-09-17	14.23	14.14	-0.05	-0.35%	14.10	14.24	34140	4831.94	0.80%	0.00
2025-09-16	14.12	14.19	0.07	0.50%	13.96	14.22	40401	5691.89	0.94%	0.00
2025-09-15	14.18	14.12	-0.08	-0.56%	14.08	14.23	36054	5091.53	0.84%	0.00
2025-09-12	14.33	14.20	-0.15	-1.05%	14.13	14.43	45002	6407.11	1.05%	0.00
2025-09-11	14.14	14.35	0.19	1.34%	13.93	14.37	50506	7154.08	1.18%	0.00
2025-09-10	14.36	14.16	-0.24	-1.67%	14.15	14.43	49929	7114.34	1.17%	0.00
2025-09-09	14.59	14.40	-0.23	-1.57%	14.35	14.68	50125	7264.85	1.17%	0.00
2025-09-08	14.10	14.63	0.48	3.39%	14.10	14.66	88424	12829.26	2.06%	0.00
2025-09-05	13.97	14.15	0.20	1.43%	13.81	14.16	52445	7358.02	1.22%	0.00
2025-09-04	14.03	13.95	-0.03	-0.21%	13.78	14.23	65519	9192.55	1.53%	0.00
2025-09-03	14.06	13.98	-0.06	-0.43%	13.78	14.10	48339	6758.34	1.13%	0.00
2025-09-02	14.20	14.04	-0.10	-0.71%	13.82	14.25	75043	10519.55	1.75%	0.00
2025-09-01	14.19	14.14	-0.02	-0.14%	14.08	14.25	55246	7821.53	1.29%	0.00
2025-08-29	14.22	14.16	0.01	0.07%	13.97	14.45	115105	16316.17	2.69%	0.00
2025-08-28	14.05	14.15	0.14	1.00%	13.45	14.35	134630	18649.24	3.14%	0.00
2025-08-27	14.45	14.01	-0.44	-3.04%	13.98	14.61	80845	11561.27	1.89%	0.00
2025-08-26	14.50	14.45	-0.05	-0.34%	14.42	14.66	62692	9102.82	1.46%	0.00
2025-08-25	14.55	14.50	0.03	0.21%	14.35	14.65	73705	10706.80	1.72%	0.00
2025-08-22	14.47	14.47	-0.02	-0.14%	14.38	14.53	50191	7256.04	1.17%	0.00
2025-08-21	14.57	14.49	-0.06	-0.41%	14.40	14.64	50878	7389.72	1.19%	0.00
2025-08-20	14.43	14.55	0.06	0.41%	14.31	14.60	59456	8596.36	1.39%	39.99
2025-08-19	14.60	14.49	-0.11	-0.75%	14.47	14.70	60910	8874.72	1.42%	2.87
2025-08-18	14.74	14.60	-0.08	-0.54%	14.55	14.84	79332	11606.94	1.85%	0.00
2025-08-15	14.35	14.68	0.39	2.73%	14.30	14.69	75795	10992.32	1.77%	0.00
2025-08-14	14.55	14.29	-0.21	-1.45%	14.27	14.58	78011	11210.87	1.82%	0.00
2025-08-13	14.50	14.50	0.00	0.00%	14.30	14.58	69701	10061.12	1.63%	0.00
2025-08-12	14.41	14.50	0.05	0.35%	14.37	14.77	81476	11845.34	1.90%	0.00
2025-08-11	14.11	14.45	0.29	2.05%	14.02	14.54	87754	12559.04	2.05%	0.00
2025-08-08	14.05	14.16	0.18	1.29%	13.87	14.33	83783	11840.12	1.96%	0.00
2025-08-07	13.94	13.98	-0.01	-0.07%	13.92	14.29	81925	11548.97	1.91%	0.00
2025-08-06	13.90	13.99	0.11	0.79%	13.77	14.07	57662	8015.11	1.35%	0.00
2025-08-05	13.99	13.88	-0.05	-0.36%	13.79	14.18	60531	8424.72	1.41%	10.00
2025-08-04	13.76	13.93	0.15	1.09%	13.50	13.97	60396	8295.45	1.41%	6.00
2025-08-01	13.60	13.78	0.18	1.32%	13.58	14.03	66976	9271.59	1.56%	0.00
2025-07-31	13.71	13.60	-0.18	-1.31%	13.58	13.87	62782	8610.12	1.47%	0.00
2025-07-30	13.83	13.78	-0.08	-0.58%	13.67	14.03	60985	8436.89	1.42%	0.00
2025-07-29	13.80	13.86	0.02	0.14%	13.68	13.90	63724	8793.96	1.49%	0.00
2025-07-28	14.11	13.84	-0.11	-0.79%	13.82	14.11	63252	8801.30	1.48%	2.00
2025-07-25	13.76	13.95	0.13	0.94%	13.75	14.14	93076	13009.64	2.17%	0.00
2025-07-24	13.61	13.82	0.30	2.22%	13.53	13.89	75569	10351.36	1.76%	0.00
2025-07-23	13.48	13.52	0.08	0.60%	13.46	13.80	88138	12013.88	2.06%	0.00
2025-07-22	13.35	13.44	0.11	0.83%	13.27	13.47	56491	7566.83	1.32%	0.00
2025-07-21	13.25	13.33	0.05	0.38%	13.22	13.36	43266	5754.04	1.01%	0.00
2025-07-18	13.26	13.28	0.13	0.99%	13.16	13.44	60571	8017.86	1.41%	0.00
2025-07-17	13.14	13.15	0.01	0.08%	13.09	13.18	35690	4690.68	0.83%	0.00
2025-07-16	13.08	13.14	0.08	0.61%	13.05	13.14	27259	3571.93	0.64%	0.00
2025-07-15	13.19	13.06	-0.10	-0.76%	12.94	13.19	43212	5637.81	1.01%	0.00
2025-07-14	13.23	13.16	-0.05	-0.38%	13.14	13.26	34586	4556.68	0.81%	0.00
2025-07-11	13.10	13.21	0.11	0.84%	13.06	13.26	47017	6186.71	1.10%	0.00
2025-07-10	13.03	13.10	0.05	0.38%	13.03	13.12	30579	4002.35	0.71%	0.00
2025-07-09	13.09	13.05	-0.04	-0.31%	13.04	13.18	35768	4679.47	0.83%	0.00
2025-07-08	12.90	13.09	0.16	1.24%	12.90	13.10	48963	6381.94	1.14%	0.00
2025-07-07	12.93	12.93	-0.01	-0.08%	12.89	13.08	31775	4119.65	0.74%	0.00
2025-07-04	13.01	12.94	-0.04	-0.31%	12.92	13.06	37066	4811.84	0.87%	0.00
2025-07-03	12.99	12.98	0.01	0.08%	12.94	13.03	28312	3677.91	0.66%	0.00
2025-07-02	12.99	12.97	-0.02	-0.15%	12.88	13.00	28706	3711.00	0.67%	0.00
2025-07-01	12.98	12.99	0.07	0.54%	12.89	13.02	33536	4353.45	0.78%	0.00
2025-06-30	12.82	12.92	0.08	0.62%	12.82	12.96	32301	4166.52	0.75%	0.00

上证大盘股票行情在线 K线走势图

普门科技(688389)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76