普门科技(688389)股票信息
| 股票代码 | 688389 |
| 股票名称 | 普门科技 |
| 最新价/元 | 15.45 |
| 涨跌额/元 | -0.97 |
| 涨跌幅/% | -5.91 |
| 买入/元 | 15.45 |
| 卖出/元 | 15.47 |
| 昨收/元 | 16.42 |
| 今开/元 | 16.40 |
| 最高/元 | 16.40 |
| 最低/元 | 15.22 |
| 成交量/手 | 78603.92 |
| 成交额/万 | 12219.93 |
| 股净值/元 | 20.07 |
| 市净率 | 3.56 |
| 总市值/万 | 661937.38 |
| 流通值/万 | 661937.38 |
| 换手率/% | 1.83 |
| 入市日期 | 2019-11-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
普门科技(688389)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.40 | 15.45 | -0.97 | -5.91 | 78603.92 | 12219.93 | 1.83 |
| 2024-10-10 | 16.39 | 16.42 | 0.03 | 0.18 | 90692.98 | 14986.42 | 2.12 |
| 2024-10-09 | 18.15 | 16.39 | -2.56 | -13.51 | 144529.22 | 24752.68 | 3.37 |
| 2024-10-08 | 19.66 | 18.95 | 1.92 | 11.27 | 126791.29 | 23706.66 | 2.96 |
| 2024-09-30 | 15.65 | 17.03 | 2.19 | 14.76 | 142437.65 | 23147.47 | 3.32 |
| 2024-09-27 | 14.07 | 14.84 | 0.94 | 6.76 | 38505.22 | 5564.60 | 0.90 |
| 2024-09-26 | 13.15 | 13.90 | 0.79 | 6.03 | 76391.94 | 10198.06 | 1.78 |
| 2024-09-25 | 13.12 | 13.11 | 0.06 | 0.46 | 51377.62 | 6832.26 | 1.20 |
| 2024-09-24 | 12.60 | 13.05 | 0.51 | 4.07 | 60715.60 | 7826.05 | 1.42 |
| 2024-09-23 | 12.44 | 12.54 | 0.08 | 0.64 | 26187.27 | 3272.04 | 0.61 |
| 2024-09-20 | 12.82 | 12.46 | -0.42 | -3.26 | 48243.07 | 6010.65 | 1.13 |
| 2024-09-19 | 12.69 | 12.88 | 0.24 | 1.90 | 43653.56 | 5609.20 | 1.02 |
| 2024-09-18 | 12.89 | 12.64 | -0.36 | -2.77 | 38126.12 | 4823.09 | 0.89 |
| 2024-09-13 | 13.36 | 13.00 | -0.40 | -2.99 | 32452.88 | 4258.49 | 0.76 |
| 2024-09-12 | 13.54 | 13.40 | -0.21 | -1.54 | 51121.12 | 6897.56 | 1.19 |
| 2024-09-11 | 13.46 | 13.61 | 0.66 | 5.10 | 90134.02 | 12228.09 | 2.10 |
| 2024-09-10 | 12.78 | 12.95 | 0.17 | 1.33 | 35287.66 | 4542.57 | 0.82 |
| 2024-09-09 | 12.81 | 12.78 | 0.06 | 0.47 | 55644.99 | 7152.99 | 1.30 |
| 2024-09-06 | 13.53 | 12.72 | -0.72 | -5.36 | 49535.16 | 6408.73 | 1.16 |
| 2024-09-05 | 13.30 | 13.44 | 0.18 | 1.36 | 26956.45 | 3618.01 | 0.63 |
| 2024-09-04 | 12.98 | 13.26 | 0.20 | 1.53 | 37670.43 | 5010.36 | 0.88 |
| 2024-09-03 | 12.85 | 13.06 | 0.24 | 1.87 | 35266.42 | 4616.69 | 0.82 |
| 2024-09-02 | 13.39 | 12.82 | -0.63 | -4.68 | 56928.52 | 7431.03 | 1.33 |
| 2024-08-30 | 13.06 | 13.45 | 0.32 | 2.44 | 56515.92 | 7615.50 | 1.32 |
| 2024-08-29 | 12.97 | 13.13 | 0.18 | 1.39 | 61554.25 | 8066.11 | 1.44 |
| 2024-08-28 | 13.60 | 12.95 | -0.24 | -1.82 | 67719.49 | 8937.66 | 1.58 |
| 2024-08-27 | 13.11 | 13.19 | 0.11 | 0.84 | 42706.64 | 5615.96 | 1.00 |
| 2024-08-26 | 13.65 | 13.08 | -0.63 | -4.60 | 50278.31 | 6676.77 | 1.17 |
| 2024-08-23 | 13.81 | 13.71 | -0.04 | -0.29 | 15006.44 | 2055.24 | 0.35 |
| 2024-08-22 | 13.90 | 13.75 | -0.22 | -1.58 | 32419.57 | 4458.37 | 0.76 |
| 2024-08-21 | 13.93 | 13.97 | 0.01 | 0.07 | 14344.40 | 2003.09 | 0.33 |
| 2024-08-20 | 14.50 | 13.96 | -0.43 | -2.99 | 27310.20 | 3841.56 | 0.64 |
| 2024-08-19 | 14.40 | 14.39 | -0.01 | -0.07 | 24457.43 | 3556.16 | 0.57 |
| 2024-08-16 | 14.53 | 14.40 | -0.17 | -1.17 | 36781.59 | 5280.76 | 0.86 |
| 2024-08-15 | 14.72 | 14.57 | -0.12 | -0.82 | 43701.54 | 6415.05 | 1.02 |
| 2024-08-14 | 15.35 | 14.69 | -0.68 | -4.42 | 27167.60 | 4033.61 | 0.63 |
| 2024-08-13 | 15.63 | 15.37 | -0.25 | -1.60 | 20652.84 | 3159.08 | 0.48 |
| 2024-08-12 | 15.64 | 15.62 | 0.07 | 0.45 | 31279.23 | 4913.20 | 0.73 |
| 2024-08-09 | 15.87 | 15.55 | -0.33 | -2.08 | 23505.48 | 3689.98 | 0.55 |
| 2024-08-08 | 15.58 | 15.88 | 0.30 | 1.93 | 26527.89 | 4189.37 | 0.62 |
| 2024-08-07 | 15.72 | 15.58 | -0.08 | -0.51 | 15695.09 | 2441.37 | 0.37 |
| 2024-08-06 | 15.33 | 15.66 | 0.36 | 2.35 | 21423.18 | 3350.44 | 0.50 |
| 2024-08-05 | 15.10 | 15.30 | 0.06 | 0.39 | 47390.67 | 7347.70 | 1.11 |
| 2024-08-02 | 15.28 | 15.24 | -0.08 | -0.52 | 24510.21 | 3780.63 | 0.57 |
| 2024-08-01 | 15.69 | 15.32 | -0.36 | -2.30 | 31481.27 | 4841.03 | 0.73 |
| 2024-07-31 | 14.70 | 15.68 | 0.85 | 5.73 | 34245.66 | 5272.32 | 0.80 |
| 2024-07-30 | 14.64 | 14.83 | 0.10 | 0.68 | 21973.74 | 3233.44 | 0.51 |
| 2024-07-29 | 15.11 | 14.73 | -0.33 | -2.19 | 21125.41 | 3118.15 | 0.49 |
| 2024-07-26 | 15.18 | 15.06 | 0.06 | 0.40 | 27228.22 | 4100.57 | 0.64 |
| 2024-07-25 | 15.00 | 15.00 | -0.06 | -0.40 | 19536.99 | 2936.18 | 0.46 |
| 2024-07-24 | 15.37 | 15.06 | -0.20 | -1.31 | 23042.49 | 3473.46 | 0.54 |
| 2024-07-23 | 16.07 | 15.26 | -0.84 | -5.22 | 44162.06 | 6831.71 | 1.03 |
| 2024-07-22 | 16.15 | 16.10 | -0.02 | -0.12 | 27837.13 | 4494.43 | 0.65 |
| 2024-07-19 | 16.20 | 16.12 | 0.04 | 0.25 | 37108.72 | 5928.71 | 0.87 |
| 2024-07-18 | 15.82 | 16.08 | 0.30 | 1.90 | 36576.21 | 5836.49 | 0.85 |
| 2024-07-17 | 15.60 | 15.78 | 0.27 | 1.74 | 40312.66 | 6272.58 | 0.94 |
| 2024-07-16 | 15.73 | 15.51 | -0.21 | -1.34 | 37520.90 | 5779.40 | 0.88 |
| 2024-07-15 | 16.51 | 15.72 | -0.86 | -5.19 | 38209.27 | 6090.65 | 0.89 |
| 2024-07-12 | 16.32 | 16.58 | 0.19 | 1.16 | 18993.64 | 3134.38 | 0.44 |
| 2024-07-11 | 16.06 | 16.39 | 0.61 | 3.87 | 27116.62 | 4399.15 | 0.63 |
| 2024-07-10 | 15.97 | 15.78 | -0.13 | -0.82 | 24716.89 | 3915.30 | 0.58 |
| 2024-07-09 | 15.85 | 15.91 | 0.08 | 0.51 | 21419.03 | 3378.15 | 0.50 |
| 2024-07-08 | 16.33 | 15.83 | -0.66 | -4.00 | 26624.34 | 4255.64 | 0.62 |
| 2024-07-05 | 15.69 | 16.49 | 0.82 | 5.23 | 25089.29 | 4041.02 | 0.59 |
| 2024-07-04 | 16.02 | 15.67 | -0.32 | -2.00 | 19898.11 | 3151.85 | 0.46 |
| 2024-07-03 | 16.02 | 15.99 | -0.13 | -0.81 | 35522.42 | 5733.49 | 0.83 |
| 2024-07-02 | 16.35 | 16.12 | -0.31 | -1.89 | 40823.58 | 6597.28 | 0.95 |
| 2024-07-01 | 16.34 | 16.43 | 0.17 | 1.05 | 38699.10 | 6264.30 | 0.90 |
| 2024-06-28 | 16.16 | 16.26 | 0.09 | 0.56 | 36751.63 | 6058.00 | 0.86 |
| 2024-06-27 | 16.70 | 16.17 | -0.48 | -2.88 | 25140.46 | 4109.15 | 0.59 |
| 2024-06-26 | 16.13 | 16.65 | 0.53 | 3.29 | 28023.72 | 4608.85 | 0.65 |
| 2024-06-25 | 16.49 | 16.12 | -0.40 | -2.42 | 36976.33 | 6010.09 | 0.86 |
| 2024-06-24 | 17.29 | 16.52 | -0.83 | -4.78 | 28463.77 | 4785.07 | 0.66 |
| 2024-06-21 | 17.67 | 17.35 | 0.02 | 0.12 | 15674.91 | 2725.42 | 0.37 |
| 2024-06-20 | 17.52 | 17.33 | -0.17 | -0.97 | 37303.34 | 6518.63 | 0.87 |
| 2024-06-19 | 18.18 | 17.50 | -0.68 | -3.74 | 47019.72 | 8297.58 | 1.10 |
| 2024-06-18 | 18.20 | 18.18 | 0.06 | 0.33 | 23095.92 | 4218.19 | 0.54 |
| 2024-06-17 | 17.70 | 18.12 | 0.45 | 2.55 | 31336.12 | 5665.08 | 0.73 |
| 2024-06-14 | 18.29 | 17.67 | -0.69 | -3.76 | 54845.86 | 9737.87 | 1.28 |
| 2024-06-13 | 18.40 | 18.36 | -0.73 | -3.82 | 57361.01 | 10469.44 | 1.34 |
| 2024-06-12 | 19.10 | 19.09 | -0.02 | -0.11 | 26207.05 | 5056.18 | 0.61 |
| 2024-06-11 | 18.57 | 19.11 | 0.53 | 2.85 | 27983.07 | 5246.88 | 0.65 |
| 2024-06-07 | 19.06 | 18.58 | -0.40 | -2.11 | 24748.40 | 4631.30 | 0.58 |
| 2024-06-06 | 19.45 | 18.98 | -0.45 | -2.32 | 37131.18 | 7144.00 | 0.87 |
| 2024-06-05 | 19.32 | 19.43 | -0.02 | -0.10 | 22663.19 | 4427.59 | 0.53 |
| 2024-06-04 | 18.91 | 19.45 | 0.40 | 2.10 | 19406.06 | 3732.02 | 0.45 |
| 2024-06-03 | 19.25 | 19.05 | -0.05 | -0.26 | 19066.45 | 3615.72 | 0.45 |
| 2024-05-31 | 19.10 | 19.10 | 0.16 | 0.85 | 16453.08 | 3145.93 | 0.38 |
| 2024-05-30 | 19.00 | 18.94 | -0.08 | -0.42 | 12900.91 | 2445.74 | 0.30 |
| 2024-05-29 | 19.10 | 19.02 | 0.07 | 0.37 | 14833.64 | 2824.27 | 0.35 |
| 2024-05-28 | 19.01 | 18.95 | -0.06 | -0.32 | 21311.60 | 4052.44 | 0.50 |
| 2024-05-27 | 19.01 | 19.01 | 0.08 | 0.42 | 33366.26 | 6258.22 | 0.78 |
| 2024-05-24 | 19.59 | 18.93 | -0.55 | -2.82 | 43322.48 | 8308.05 | 1.01 |
| 2024-05-23 | 19.81 | 19.48 | -0.41 | -2.06 | 29141.24 | 5692.48 | 0.68 |
| 2024-05-22 | 20.56 | 19.89 | -0.33 | -1.63 | 32086.61 | 6412.09 | 0.75 |
| 2024-05-21 | 20.45 | 20.22 | -0.22 | -1.08 | 28231.70 | 5708.71 | 0.66 |
| 2024-05-20 | 20.50 | 20.44 | -0.21 | -1.02 | 42807.44 | 8819.67 | 1.00 |
| 2024-05-17 | 20.54 | 20.65 | -0.02 | -0.10 | 58384.79 | 11948.43 | 1.36 |
| 2024-05-16 | 19.82 | 20.67 | 0.82 | 4.13 | 67021.17 | 13590.72 | 1.57 |
| 2024-05-15 | 19.85 | 19.85 | 0.00 | 0.00 | 45970.41 | 9253.14 | 1.07 |
日K线
周K线
月K线
