普门科技(688389)股票行情
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 |
|---|
| 2025-04-18 | 13.73 | 13.57 | -0.09 | -0.66% | 13.53 | 13.78 | 39816 | 5414.40 | 0.93% | 0.00 |
| 2025-04-17 | 13.63 | 13.66 | -0.02 | -0.15% | 13.51 | 13.79 | 39003 | 5341.96 | 0.91% | 0.00 |
| 2025-04-16 | 13.94 | 13.68 | -0.28 | -2.01% | 13.43 | 13.94 | 89253 | 12204.25 | 2.08% | 0.00 |
| 2025-04-15 | 13.99 | 13.96 | -0.03 | -0.21% | 13.83 | 14.03 | 57428 | 7997.68 | 1.34% | 0.00 |
| 2025-04-14 | 14.00 | 13.99 | 0.13 | 0.94% | 13.93 | 14.22 | 64834 | 9102.52 | 1.51% | 0.00 |
| 2025-04-11 | 13.85 | 13.86 | -0.20 | -1.42% | 13.81 | 14.07 | 81730 | 11388.58 | 1.91% | 0.00 |
| 2025-04-10 | 14.15 | 14.06 | 0.14 | 1.01% | 14.03 | 14.42 | 91591 | 13027.55 | 2.14% | 0.00 |
| 2025-04-09 | 13.55 | 13.92 | 0.18 | 1.31% | 12.96 | 14.03 | 88290 | 11934.14 | 2.06% | 0.00 |
| 2025-04-08 | 13.57 | 13.74 | 0.52 | 3.93% | 13.45 | 14.07 | 102262 | 14047.80 | 2.39% | 0.00 |
| 2025-04-07 | 14.74 | 13.22 | -2.23 | -14.43% | 12.88 | 14.97 | 161826 | 22478.34 | 3.78% | 0.00 |
| 2025-04-03 | 15.51 | 15.45 | -0.20 | -1.28% | 15.37 | 15.84 | 69701 | 10838.54 | 1.63% | 0.00 |
| 2025-04-02 | 15.61 | 15.65 | 0.04 | 0.26% | 15.51 | 15.77 | 55883 | 8745.75 | 1.30% | 0.00 |
| 2025-04-01 | 15.12 | 15.61 | 0.57 | 3.79% | 15.04 | 15.78 | 117039 | 18226.44 | 2.73% | 0.00 |
| 2025-03-31 | 15.31 | 15.04 | -0.41 | -2.65% | 14.90 | 15.44 | 77847 | 11782.11 | 1.82% | 0.00 |
| 2025-03-28 | 15.23 | 15.45 | 0.20 | 1.31% | 15.19 | 15.98 | 139913 | 21908.54 | 3.27% | 0.00 |
| 2025-03-27 | 15.22 | 15.25 | 0.06 | 0.39% | 15.03 | 15.38 | 68789 | 10478.74 | 1.61% | 0.00 |
| 2025-03-26 | 15.20 | 15.19 | 0.00 | 0.00% | 15.17 | 15.32 | 46181 | 7042.43 | 1.08% | 0.00 |
| 2025-03-25 | 15.18 | 15.19 | 0.00 | 0.00% | 15.07 | 15.29 | 47316 | 7179.36 | 1.10% | 0.00 |
| 2025-03-24 | 15.44 | 15.19 | -0.18 | -1.17% | 15.06 | 15.44 | 72234 | 10981.41 | 1.69% | 0.00 |
| 2025-03-21 | 15.53 | 15.37 | -0.17 | -1.09% | 15.28 | 15.62 | 66615 | 10267.79 | 1.55% | 0.00 |
| 2025-03-20 | 15.62 | 15.54 | -0.08 | -0.51% | 15.52 | 15.66 | 47354 | 7371.84 | 1.11% | 0.00 |
| 2025-03-19 | 15.82 | 15.62 | -0.20 | -1.26% | 15.56 | 15.86 | 66912 | 10501.98 | 1.56% | 0.00 |
| 2025-03-18 | 15.94 | 15.82 | -0.03 | -0.19% | 15.76 | 15.98 | 56188 | 8911.29 | 1.31% | 0.00 |
| 2025-03-17 | 15.90 | 15.85 | 0.02 | 0.13% | 15.79 | 16.05 | 73137 | 11623.87 | 1.71% | 0.00 |
| 2025-03-14 | 15.47 | 15.83 | 0.36 | 2.33% | 15.44 | 15.83 | 81809 | 12837.63 | 1.91% | 0.00 |
| 2025-03-13 | 15.60 | 15.47 | -0.17 | -1.09% | 15.40 | 15.67 | 70464 | 10910.46 | 1.64% | 0.00 |
| 2025-03-12 | 15.78 | 15.64 | -0.10 | -0.64% | 15.52 | 15.85 | 103955 | 16278.72 | 2.43% | 0.00 |
| 2025-03-11 | 15.86 | 15.74 | -0.25 | -1.56% | 15.65 | 15.90 | 88747 | 13983.92 | 2.07% | 0.00 |
| 2025-03-10 | 16.17 | 15.99 | 0.17 | 1.07% | 15.86 | 16.43 | 132957 | 21433.72 | 3.10% | 0.00 |
| 2025-03-07 | 16.00 | 15.82 | -0.21 | -1.31% | 15.75 | 16.18 | 107887 | 17202.68 | 2.52% | 0.00 |
| 2025-03-06 | 15.91 | 16.03 | 0.24 | 1.52% | 15.75 | 16.05 | 125081 | 19954.01 | 2.92% | 0.00 |
| 2025-03-05 | 16.04 | 15.79 | -0.33 | -2.05% | 15.63 | 16.12 | 112679 | 17803.42 | 2.63% | 0.00 |
| 2025-03-04 | 16.01 | 16.12 | 0.09 | 0.56% | 15.91 | 16.23 | 100305 | 16169.10 | 2.34% | 0.00 |
| 2025-03-03 | 15.93 | 16.03 | 0.25 | 1.58% | 15.84 | 16.27 | 160039 | 25687.67 | 3.73% | 0.00 |
| 2025-02-28 | 15.99 | 15.78 | -0.34 | -2.11% | 15.65 | 16.30 | 141533 | 22592.64 | 3.30% | 0.00 |
| 2025-02-27 | 16.45 | 16.12 | -0.18 | -1.10% | 15.85 | 16.53 | 164905 | 26668.91 | 3.85% | 104.22 |
| 2025-02-26 | 16.08 | 16.30 | 0.22 | 1.37% | 15.83 | 16.49 | 192871 | 31178.47 | 4.50% | 10.00 |
| 2025-02-25 | 15.47 | 16.08 | 0.48 | 3.08% | 15.41 | 16.33 | 271287 | 43209.36 | 6.33% | 0.00 |
| 2025-02-24 | 15.12 | 15.60 | 0.61 | 4.07% | 15.05 | 15.93 | 206573 | 32028.68 | 4.82% | 26.82 |
| 2025-02-21 | 14.95 | 14.99 | -0.02 | -0.13% | 14.85 | 15.35 | 176498 | 26480.70 | 4.12% | 0.00 |
| 2025-02-20 | 14.70 | 15.01 | 0.24 | 1.62% | 14.69 | 15.22 | 109371 | 16457.18 | 2.55% | 0.00 |
| 2025-02-19 | 14.71 | 14.77 | 0.08 | 0.54% | 14.51 | 14.83 | 114376 | 16790.66 | 2.67% | 0.00 |
| 2025-02-18 | 15.10 | 14.69 | -0.50 | -3.29% | 14.58 | 15.20 | 131096 | 19509.94 | 3.06% | 0.00 |
| 2025-02-17 | 15.48 | 15.19 | 0.22 | 1.47% | 15.08 | 15.67 | 168365 | 25958.54 | 3.93% | 0.00 |
| 2025-02-14 | 14.73 | 14.97 | 0.21 | 1.42% | 14.69 | 15.06 | 111118 | 16564.81 | 2.59% | 0.00 |
| 2025-02-13 | 14.81 | 14.76 | -0.11 | -0.74% | 14.73 | 14.95 | 40270 | 5973.95 | 0.94% | 0.00 |
| 2025-02-12 | 14.93 | 14.87 | -0.06 | -0.40% | 14.74 | 14.97 | 39437 | 5852.86 | 0.92% | 0.00 |
| 2025-02-11 | 15.00 | 14.93 | 0.00 | 0.00% | 14.74 | 15.00 | 51487 | 7653.01 | 1.20% | 0.00 |
| 2025-02-10 | 14.63 | 14.93 | 0.28 | 1.91% | 14.59 | 15.01 | 68155 | 10120.34 | 1.59% | 0.00 |
| 2025-02-07 | 14.41 | 14.65 | 0.22 | 1.52% | 14.35 | 14.80 | 77763 | 11360.95 | 1.81% | 0.00 |
| 2025-02-06 | 14.30 | 14.43 | 0.12 | 0.84% | 14.16 | 14.49 | 67092 | 9635.93 | 1.57% | 0.00 |
| 2025-02-05 | 14.38 | 14.31 | 0.07 | 0.49% | 14.24 | 14.46 | 40985 | 5891.99 | 0.96% | 0.00 |
| 2025-01-27 | 14.32 | 14.24 | -0.06 | -0.42% | 14.12 | 14.47 | 35554 | 5092.54 | 0.83% | 0.00 |
| 2025-01-24 | 14.13 | 14.30 | 0.18 | 1.27% | 14.02 | 14.32 | 37703 | 5348.15 | 0.88% | 0.00 |
| 2025-01-23 | 14.16 | 14.12 | 0.16 | 1.15% | 14.06 | 14.32 | 59839 | 8499.42 | 1.40% | 0.00 |
| 2025-01-22 | 14.06 | 13.96 | -0.15 | -1.06% | 13.81 | 14.13 | 43934 | 6119.44 | 1.03% | 0.00 |
| 2025-01-21 | 14.42 | 14.11 | -0.27 | -1.88% | 14.04 | 14.48 | 73296 | 10355.20 | 1.71% | 0.00 |
| 2025-01-20 | 14.30 | 14.38 | 0.19 | 1.34% | 14.29 | 14.53 | 47822 | 6889.98 | 1.12% | 0.00 |
| 2025-01-17 | 14.02 | 14.19 | 0.13 | 0.92% | 13.88 | 14.23 | 41605 | 5847.85 | 0.97% | 0.00 |
| 2025-01-16 | 14.18 | 14.06 | -0.07 | -0.50% | 13.98 | 14.34 | 47446 | 6706.24 | 1.11% | 0.00 |
| 2025-01-15 | 14.48 | 14.13 | -0.40 | -2.75% | 14.07 | 14.51 | 49666 | 7079.53 | 1.16% | 0.00 |
| 2025-01-14 | 14.22 | 14.53 | 0.33 | 2.32% | 14.18 | 14.55 | 48233 | 6957.34 | 1.13% | 0.00 |
| 2025-01-13 | 14.04 | 14.20 | 0.13 | 0.92% | 13.99 | 14.30 | 33357 | 4724.11 | 0.78% | 0.00 |
| 2025-01-10 | 14.30 | 14.07 | -0.25 | -1.75% | 14.05 | 14.45 | 36154 | 5144.98 | 0.84% | 0.00 |
| 2025-01-09 | 14.51 | 14.32 | -0.29 | -1.98% | 14.31 | 14.65 | 35106 | 5070.99 | 0.82% | 0.00 |
| 2025-01-08 | 14.57 | 14.61 | 0.04 | 0.27% | 14.16 | 14.66 | 33981 | 4910.38 | 0.79% | 0.00 |
| 2025-01-07 | 14.58 | 14.57 | -0.03 | -0.21% | 14.35 | 14.70 | 29300 | 4244.15 | 0.68% | 0.00 |
| 2025-01-06 | 14.38 | 14.60 | 0.25 | 1.74% | 14.38 | 14.80 | 34122 | 4977.37 | 0.80% | 0.00 |
| 2025-01-03 | 14.49 | 14.35 | -0.14 | -0.97% | 14.30 | 14.76 | 37057 | 5385.72 | 0.86% | 0.00 |
| 2025-01-02 | 14.95 | 14.49 | -0.40 | -2.69% | 14.40 | 15.02 | 44905 | 6600.44 | 1.05% | 20.00 |
| 2024-12-31 | 15.24 | 14.89 | -0.35 | -2.30% | 14.88 | 15.33 | 35156 | 5287.00 | 0.82% | 0.00 |
| 2024-12-30 | 15.36 | 15.24 | -0.21 | -1.36% | 15.21 | 15.61 | 35277 | 5422.74 | 0.82% | 0.00 |
| 2024-12-27 | 15.17 | 15.45 | 0.28 | 1.85% | 15.00 | 15.58 | 53369 | 8182.34 | 1.25% | 0.00 |
| 2024-12-26 | 15.37 | 15.17 | -0.22 | -1.43% | 15.10 | 15.55 | 37906 | 5809.49 | 0.88% | 0.00 |
| 2024-12-25 | 15.49 | 15.39 | -0.04 | -0.26% | 15.26 | 15.56 | 34413 | 5295.81 | 0.80% | 0.00 |
| 2024-12-24 | 15.10 | 15.43 | 0.39 | 2.59% | 15.05 | 15.44 | 34234 | 5230.52 | 0.80% | 0.00 |
| 2024-12-23 | 15.30 | 15.04 | -0.25 | -1.64% | 15.02 | 15.33 | 31940 | 4843.58 | 0.75% | 0.00 |
| 2024-12-20 | 15.21 | 15.29 | 0.12 | 0.79% | 15.18 | 15.45 | 39031 | 5993.93 | 0.91% | 0.00 |
| 2024-12-19 | 15.10 | 15.17 | 0.00 | 0.00% | 15.02 | 15.24 | 36300 | 5490.63 | 0.85% | 0.00 |
| 2024-12-18 | 15.28 | 15.17 | -0.11 | -0.72% | 15.13 | 15.38 | 37854 | 5765.07 | 0.88% | 0.00 |
上证大盘股票行情在线 K线走势图
