普门科技

sh688389 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.00

涨跌幅

-0.90%

成交量

1,213,700 股

成交额

13,429,341 元

换手率

0.28%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.08	11.00	11.13	11.00	-0.90%	1,213,700	13,429,341	0.28
2026-10-13	11.12	11.10	11.24	11.03	-0.80%	2,002,400	22,253,012	0.47
2026-10-12	11.47	11.19	11.47	11.13	-1.15%	1,741,600	19,526,452	0.41
2026-10-09	11.28	11.32	11.38	11.04	-0.44%	2,589,700	29,017,056	0.60
2026-10-08	11.50	11.37	11.57	11.11	-0.09%	2,409,300	27,176,410	0.56
2026-09-30	11.30	11.38	11.47	11.25	+1.07%	2,637,400	29,999,928	0.62
2026-09-29	11.20	11.26	11.38	11.12	+0.90%	2,441,400	27,541,694	0.57
2026-09-28	11.18	11.16	11.30	11.09	+0.36%	1,844,300	20,643,944	0.43
2026-09-24	11.17	11.12	11.26	11.12	-0.63%	1,631,900	18,249,480	0.38
2026-09-23	11.16	11.19	11.33	11.13	+0.54%	2,239,500	25,139,008	0.52
2026-09-22	11.05	11.13	11.24	10.96	+1.09%	2,178,500	24,224,448	0.51
2026-09-21	10.85	11.01	11.07	10.80	+2.13%	2,157,400	23,686,572	0.50
2026-09-18	10.77	10.78	10.97	10.70	+0.00%	1,309,300	14,201,551	0.31
2026-09-17	10.57	10.78	10.80	10.50	+1.99%	1,334,700	14,262,406	0.31
2026-09-16	10.56	10.57	10.61	10.45	-0.38%	1,723,100	18,125,432	0.40
2026-09-15	10.82	10.61	10.86	10.61	-2.21%	1,378,200	14,742,149	0.32
2026-09-14	10.75	10.85	10.93	10.75	+0.09%	956,900	10,375,354	0.22
2026-09-11	11.07	10.84	11.07	10.77	-1.72%	1,881,000	20,392,918	0.44
2026-09-10	11.30	11.03	11.30	11.02	-2.73%	1,444,400	16,050,568	0.34
2026-09-09	11.48	11.34	11.48	11.27	-0.96%	1,279,000	14,502,852	0.30
2026-09-08	11.25	11.45	11.50	11.25	+1.15%	1,684,200	19,229,588	0.39
2026-09-07	11.20	11.32	11.37	11.17	+1.25%	1,644,700	18,608,064	0.38
2026-09-04	11.15	11.18	11.35	11.15	+0.45%	1,607,800	18,133,280	0.38
2026-09-03	11.29	11.13	11.38	11.12	-0.80%	1,658,400	18,658,338	0.39
2026-09-02	11.26	11.22	11.37	11.08	-0.80%	1,922,000	21,561,436	0.45
2026-09-01	11.04	11.31	11.37	11.04	+2.45%	2,559,400	28,730,860	0.60
2026-08-31	10.93	11.04	11.07	10.87	+0.45%	1,346,400	14,773,456	0.31
2026-08-28	11.01	10.99	11.09	10.99	-0.27%	1,737,700	19,186,916	0.41
2026-08-27	11.05	11.02	11.12	10.91	-0.09%	1,392,700	15,355,015	0.33
2026-08-26	10.98	11.03	11.16	10.96	+0.55%	1,716,900	18,973,486	0.40

需要全历史数据与程序化访问？查看普门科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688389 获取全部历史日线。