普门科技（688389）历史行情

以下为普门科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	11.300	11.380	11.470	11.250	0.120	1.066%	263.75万	0.30亿	0.616%
2026-10-06	11.300	11.380	11.470	11.250	0.120	1.066%	263.75万	0.30亿	0.616%
2026-10-05	11.300	11.380	11.470	11.250	0.120	1.066%	263.75万	0.30亿	0.616%
2026-10-02	11.300	11.380	11.470	11.250	0.120	1.066%	263.75万	0.30亿	0.616%
2026-10-01	11.300	11.380	11.470	11.250	0.120	1.066%	263.75万	0.30亿	0.616%
2026-09-30	11.300	11.380	11.470	11.250	0.120	1.066%	263.75万	0.00亿	0.000%
2026-09-29	11.200	11.260	11.380	11.120	0.100	0.896%	244.15万	0.00亿	0.000%
2026-09-28	11.180	11.160	11.300	11.090	0.040	0.360%	184.44万	0.00亿	0.000%
2026-09-27	11.170	11.120	11.260	11.120	-0.070	-0.626%	163.20万	0.18亿	0.381%
2026-09-24	11.170	11.120	11.260	11.120	-0.070	-0.626%	163.20万	0.00亿	0.000%
2026-09-23	11.160	11.190	11.330	11.130	0.060	0.539%	223.95万	0.00亿	0.000%
2026-09-22	11.050	11.130	11.240	10.960	0.120	1.090%	217.85万	0.00亿	0.000%
2026-09-21	10.850	11.010	11.070	10.800	0.230	2.134%	215.74万	0.00亿	0.000%
2026-09-18	10.770	10.780	10.970	10.700	0.000	0.000%	130.93万	0.00亿	0.000%
2026-09-17	10.570	10.780	10.800	10.500	0.210	1.987%	133.48万	0.00亿	0.000%
2026-09-16	10.560	10.570	10.610	10.450	-0.040	-0.377%	172.32万	0.00亿	0.000%
2026-09-15	10.820	10.610	10.860	10.610	-0.240	-2.212%	137.82万	0.00亿	0.000%
2026-09-14	10.750	10.850	10.930	10.750	0.010	0.092%	95.69万	0.00亿	0.000%
2026-09-11	11.070	10.840	11.070	10.770	-0.190	-1.723%	188.11万	0.00亿	0.000%
2026-09-10	11.300	11.030	11.300	11.020	-0.310	-2.734%	144.45万	0.00亿	0.000%
2026-09-09	11.480	11.340	11.480	11.270	-0.110	-0.961%	127.90万	0.00亿	0.000%
2026-09-08	11.250	11.450	11.500	11.250	0.130	1.148%	168.43万	0.00亿	0.000%
2026-09-07	11.200	11.320	11.370	11.170	0.140	1.252%	164.47万	0.00亿	0.000%
2026-09-04	11.150	11.180	11.350	11.150	0.050	0.449%	160.79万	0.00亿	0.000%
2026-09-03	11.290	11.130	11.380	11.120	-0.090	-0.802%	165.84万	0.00亿	0.000%
2026-09-02	11.260	11.220	11.370	11.080	-0.090	-0.796%	192.20万	0.00亿	0.000%
2026-09-01	11.040	11.310	11.370	11.040	0.270	2.446%	255.94万	0.00亿	0.000%
2026-08-31	10.930	11.040	11.070	10.870	0.050	0.455%	134.64万	0.00亿	0.000%
2026-08-28	11.010	10.990	11.090	10.990	-0.030	-0.272%	173.78万	0.00亿	0.000%
2026-08-27	11.050	11.020	11.120	10.910	-0.010	-0.091%	139.28万	0.00亿	0.000%
2026-08-26	10.980	11.030	11.160	10.960	0.060	0.547%	171.70万	0.00亿	0.000%
2026-08-25	10.800	10.970	10.980	10.710	0.170	1.574%	199.55万	0.00亿	0.000%
2026-08-24	11.130	10.800	11.200	10.750	-0.360	-3.226%	249.12万	0.00亿	0.000%
2026-08-21	11.240	11.160	11.370	11.050	-0.260	-2.277%	206.27万	0.00亿	0.000%
2026-08-20	11.040	11.420	11.450	11.040	0.450	4.102%	361.43万	0.00亿	0.000%
2026-08-19	11.260	10.970	11.260	10.910	-0.230	-2.054%	192.57万	0.00亿	0.000%
2026-08-18	11.310	11.200	11.430	11.140	-0.180	-1.582%	222.15万	0.00亿	0.000%
2026-08-17	11.470	11.380	11.490	11.230	-0.080	-0.698%	231.51万	0.00亿	0.000%
2026-08-14	11.260	11.460	11.540	11.260	0.160	1.416%	249.03万	0.00亿	0.000%
2026-08-13	11.330	11.300	11.460	11.180	-0.040	-0.353%	181.97万	0.00亿	0.000%
2026-08-12	11.370	11.340	11.490	11.280	-0.090	-0.787%	162.11万	0.00亿	0.000%
2026-08-11	11.220	11.430	11.460	11.220	0.090	0.794%	311.91万	0.00亿	0.000%
2026-08-10	11.020	11.340	11.450	11.020	0.270	2.439%	399.11万	0.00亿	0.000%
2026-08-07	10.810	11.070	11.100	10.770	0.220	2.028%	309.72万	0.00亿	0.000%
2026-08-06	11.070	10.850	11.070	10.760	-0.120	-1.094%	160.45万	0.00亿	0.000%
2026-08-05	10.900	10.970	10.970	10.820	0.040	0.366%	207.28万	0.00亿	0.000%
2026-08-04	11.030	10.930	11.070	10.860	-0.110	-0.996%	241.09万	0.00亿	0.000%
2026-08-03	10.950	11.040	11.050	10.730	0.120	1.099%	435.90万	0.00亿	0.000%
2026-07-31	10.810	10.920	10.950	10.680	0.100	0.924%	219.11万	0.00亿	0.000%
2026-07-30	10.630	10.820	10.860	10.600	0.180	1.692%	183.30万	0.00亿	0.000%
2026-07-29	10.430	10.640	10.850	10.430	0.160	1.527%	301.09万	0.00亿	0.000%
2026-07-28	10.420	10.480	10.600	10.420	-0.050	-0.475%	110.74万	0.00亿	0.000%
2026-07-27	10.130	10.530	10.580	10.130	0.290	2.832%	205.05万	0.00亿	0.000%
2026-07-24	10.510	10.240	10.610	10.210	-0.330	-3.122%	219.81万	0.00亿	0.000%
2026-07-23	10.740	10.570	10.760	10.470	-0.170	-1.583%	206.81万	0.00亿	0.000%
2026-07-22	10.650	10.740	10.820	10.610	-0.010	-0.093%	181.31万	0.00亿	0.000%
2026-07-21	10.980	10.750	11.190	10.730	-0.190	-1.737%	242.42万	0.00亿	0.000%
2026-07-20	10.880	10.940	11.100	10.800	0.040	0.367%	256.82万	0.00亿	0.000%
2026-07-17	11.310	10.900	11.410	10.890	-0.520	-4.553%	295.68万	0.00亿	0.000%
2026-07-16	11.200	11.420	11.520	11.050	0.160	1.421%	411.17万	0.00亿	0.000%
2026-07-15	10.830	11.260	11.330	10.830	0.360	3.303%	399.82万	0.00亿	0.000%
2026-07-14	10.750	10.900	10.930	10.500	0.330	3.122%	425.20万	0.00亿	0.000%
2026-07-13	10.520	10.570	10.640	10.380	0.060	0.571%	277.14万	0.00亿	0.000%
2026-07-10	10.500	10.510	10.710	10.330	0.020	0.191%	320.79万	0.00亿	0.000%
2026-07-09	10.650	10.490	10.700	10.390	-0.090	-0.851%	205.07万	0.00亿	0.000%
2026-07-08	10.430	10.580	10.660	10.400	0.030	0.284%	180.86万	0.00亿	0.000%
2026-07-07	10.880	10.550	10.880	10.500	-0.350	-3.211%	243.32万	0.00亿	0.000%
2026-07-06	10.830	10.900	10.960	10.680	0.090	0.833%	313.92万	0.00亿	0.000%
2026-07-03	10.560	10.810	10.830	10.480	0.340	3.247%	312.90万	0.00亿	0.000%
2026-07-02	10.750	10.470	10.810	10.440	-0.280	-2.605%	367.63万	0.00亿	0.000%
2026-07-01	9.900	10.750	10.800	9.900	0.960	9.806%	811.91万	0.00亿	0.000%
2026-06-30	9.660	9.790	9.860	9.630	0.000	0.000%	253.21万	0.00亿	0.000%
2026-06-29	9.510	9.790	9.930	9.360	0.200	2.086%	352.87万	0.00亿	0.000%
2026-06-26	9.850	9.590	9.980	9.580	-0.360	-3.618%	248.03万	0.00亿	0.000%
2026-06-25	10.140	9.950	10.310	9.830	-0.300	-2.927%	427.99万	0.00亿	0.000%
2026-06-24	10.610	10.250	10.610	10.130	-0.280	-2.659%	198.10万	0.00亿	0.000%
2026-06-23	10.360	10.530	10.750	10.290	0.140	1.347%	226.96万	0.00亿	0.000%
2026-06-22	10.500	10.390	10.500	10.060	-0.100	-0.953%	271.83万	0.00亿	0.000%
2026-06-18	10.530	10.490	10.680	10.410	-0.050	-0.474%	187.29万	0.00亿	0.000%
2026-06-17	10.780	10.540	10.880	10.500	-0.240	-2.226%	252.13万	0.00亿	0.000%
2026-06-16	10.960	10.780	10.960	10.740	-0.120	-1.101%	137.88万	0.00亿	0.000%
2026-06-15	10.880	10.900	11.030	10.840	0.070	0.646%	211.71万	0.00亿	0.000%
2026-06-12	10.800	10.830	10.900	10.700	0.090	0.838%	235.40万	0.00亿	0.000%
2026-06-11	10.760	10.740	10.890	10.650	-0.150	-1.377%	172.54万	0.00亿	0.000%
2026-06-10	11.000	10.890	11.050	10.670	-0.130	-1.180%	244.46万	0.00亿	0.000%
2026-06-09	11.100	11.020	11.160	10.950	-0.040	-0.362%	159.38万	0.00亿	0.000%
2026-06-08	11.080	11.060	11.200	10.920	-0.170	-1.514%	229.54万	0.00亿	0.000%
2026-06-05	11.150	11.230	11.330	11.040	0.100	0.898%	156.86万	0.00亿	0.000%
2026-06-04	11.440	11.130	11.440	11.030	-0.320	-2.795%	244.87万	0.00亿	0.000%
2026-06-03	11.720	11.450	11.830	11.360	-0.290	-2.470%	344.47万	0.00亿	0.000%
2026-06-02	11.880	11.740	11.910	11.720	-0.140	-1.178%	171.85万	0.00亿	0.000%
2026-06-01	11.760	11.880	11.930	11.680	0.120	1.020%	141.05万	0.00亿	0.000%
2026-05-29	11.660	11.760	11.950	11.660	0.000	0.000%	185.46万	0.00亿	0.000%
2026-05-28	11.820	11.760	11.890	11.670	0.032	0.273%	216.76万	0.00亿	0.000%
2026-05-27	11.888	11.728	11.898	11.628	-0.170	-1.429%	271.99万	0.00亿	0.000%
2026-05-26	12.018	11.898	12.078	11.768	-0.170	-1.409%	313.57万	0.00亿	0.000%
2026-05-25	11.948	12.068	12.168	11.938	0.100	0.836%	219.61万	0.00亿	0.000%
2026-05-22	12.038	11.968	12.058	11.848	0.020	0.167%	232.85万	0.00亿	0.000%
2026-05-21	12.078	11.948	12.378	11.918	-0.090	-0.748%	374.12万	0.00亿	0.000%
2026-05-20	12.218	12.038	12.228	12.018	-0.220	-1.795%	207.23万	0.00亿	0.000%
2026-05-19	12.078	12.258	12.318	12.058	0.130	1.072%	163.95万	0.00亿	0.000%
2026-05-18	12.098	12.128	12.278	12.038	-0.060	-0.492%	195.75万	0.00亿	0.000%
2026-05-15	12.268	12.188	12.388	12.118	-0.120	-0.975%	259.04万	0.00亿	0.000%
2026-05-14	12.598	12.308	12.648	12.268	-0.270	-2.147%	313.56万	0.00亿	0.000%
2026-05-13	12.588	12.578	12.598	12.478	0.030	0.239%	186.17万	0.00亿	0.000%
2026-05-12	12.838	12.548	12.838	12.538	-0.340	-2.638%	293.77万	0.00亿	0.000%
2026-05-11	12.768	12.888	12.908	12.658	0.150	1.178%	304.00万	0.00亿	0.000%
2026-05-08	12.648	12.738	12.808	12.648	0.080	0.632%	245.38万	0.00亿	0.000%
2026-05-07	12.568	12.658	12.758	12.568	0.010	0.079%	224.34万	0.00亿	0.000%
2026-05-06	12.838	12.648	12.838	12.598	-0.120	-0.940%	406.62万	0.00亿	0.000%
2026-04-30	12.728	12.768	12.818	12.648	0.050	0.393%	216.47万	0.00亿	0.000%
2026-04-29	12.578	12.718	12.768	12.528	0.140	1.113%	252.39万	0.00亿	0.000%
2026-04-28	12.668	12.578	12.688	12.508	-0.040	-0.317%	209.89万	0.00亿	0.000%
2026-04-27	12.428	12.618	12.698	12.378	0.220	1.774%	350.50万	0.00亿	0.000%
2026-04-24	12.238	12.398	12.418	12.218	0.110	0.895%	263.23万	0.00亿	0.000%
2026-04-23	12.398	12.288	12.598	12.238	-0.380	-3.000%	497.14万	0.00亿	0.000%
2026-04-22	12.318	12.668	12.668	12.318	0.300	2.426%	413.22万	0.00亿	0.000%
2026-04-21	12.338	12.368	12.448	12.238	-0.010	-0.081%	209.71万	0.00亿	0.000%
2026-04-20	12.298	12.378	12.468	12.148	0.010	0.081%	285.93万	0.00亿	0.000%
2026-04-17	12.448	12.368	12.448	12.258	-0.080	-0.643%	206.96万	0.00亿	0.000%
2026-04-16	12.408	12.448	12.448	12.298	0.030	0.242%	209.38万	0.00亿	0.000%
2026-04-15	12.368	12.418	12.458	12.298	0.090	0.730%	219.82万	0.00亿	0.000%
2026-04-14	12.228	12.328	12.358	12.128	0.160	1.315%	188.89万	0.00亿	0.000%
2026-04-13	12.248	12.168	12.298	12.098	-0.080	-0.653%	133.96万	0.00亿	0.000%
2026-04-10	12.108	12.248	12.328	12.108	0.000	0.000%	226.36万	0.00亿	0.000%
2026-04-09	12.298	12.108	12.298	12.098	0.000	0.000%	189.01万	0.00亿	0.000%
2026-04-08	12.218	12.308	12.338	12.158	0.000	0.000%	267.96万	0.00亿	0.000%
2026-04-07	11.968	12.068	12.068	11.888	0.000	0.000%	147.27万	0.00亿	0.000%
2026-04-03	12.128	11.918	12.268	11.878	0.000	0.000%	232.44万	0.00亿	0.000%
2026-04-02	12.268	12.198	12.288	12.128	0.000	0.000%	229.62万	0.00亿	0.000%
2026-04-01	12.028	12.268	12.268	11.978	0.000	0.000%	330.22万	0.00亿	0.000%