普门科技
SH688389 前复权 STAR
11.38
+0.12
(+1.07%)
今开
11.30
最高
11.47
最低
11.25
昨收
11.26
振幅
1.95%
成交量
26,374.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.22
MA10
11.04
MA20
11.07
MA60
10.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.30 | 11.47 | 11.25 | 11.38 | 26,375万 |
| 2 | 2026-09-29 | 11.20 | 11.38 | 11.12 | 11.26 | 24,415万 |
| 3 | 2026-09-28 | 11.18 | 11.30 | 11.09 | 11.16 | 18,444万 |
| 4 | 2026-09-24 | 11.17 | 11.26 | 11.12 | 11.12 | 16,320万 |
| 5 | 2026-09-23 | 11.16 | 11.33 | 11.13 | 11.19 | 22,395万 |
| 6 | 2026-09-22 | 11.05 | 11.24 | 10.96 | 11.13 | 21,785万 |
| 7 | 2026-09-21 | 10.85 | 11.07 | 10.80 | 11.01 | 21,574万 |
| 8 | 2026-09-18 | 10.77 | 10.97 | 10.70 | 10.78 | 13,093万 |
| 9 | 2026-09-17 | 10.57 | 10.80 | 10.50 | 10.78 | 13,348万 |
| 10 | 2026-09-16 | 10.56 | 10.61 | 10.45 | 10.57 | 17,232万 |
| 11 | 2026-09-15 | 10.82 | 10.86 | 10.61 | 10.61 | 13,782万 |
| 12 | 2026-09-14 | 10.75 | 10.93 | 10.75 | 10.85 | 9,569万 |