*ST闻泰 sh.600745
16.20
-3.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.38 | 16.77 | 16.00 | 16.20 | -3.57% | 17.07 | 8.38% |
| 2026-05-21 | 15.20 | 16.80 | 15.20 | 16.80 | +5.00% | 34.37 | 17.22% |
| 2026-05-20 | 16.00 | 16.00 | 16.00 | 16.00 | -4.99% | 0.41 | 0.21% |
| 2026-05-19 | 16.84 | 16.84 | 16.84 | 16.84 | -5.02% | 0.33 | 0.16% |
| 2026-05-18 | 17.73 | 17.73 | 17.73 | 17.73 | -4.98% | 0.55 | 0.25% |
| 2026-05-15 | 18.66 | 18.66 | 18.66 | 18.66 | -4.99% | 1.15 | 0.50% |
| 2026-05-14 | 19.64 | 19.64 | 19.64 | 19.64 | -4.98% | 1.48 | 0.61% |
| 2026-05-13 | 20.67 | 20.67 | 20.67 | 20.67 | -5.01% | 0.58 | 0.22% |
| 2026-05-12 | 21.76 | 21.76 | 21.76 | 21.76 | -4.98% | 0.36 | 0.13% |
| 2026-05-11 | 22.90 | 22.90 | 22.90 | 22.90 | -4.98% | 0.35 | 0.12% |
| 2026-05-08 | 24.10 | 24.10 | 24.10 | 24.10 | -5.01% | 0.40 | 0.13% |
| 2026-05-07 | 25.37 | 25.37 | 25.37 | 25.37 | -5.02% | 0.25 | 0.08% |
| 2026-05-06 | 26.71 | 26.71 | 26.71 | 26.71 | -5.01% | 0.15 | 0.04% |
| 2026-04-30 | 28.12 | 28.12 | 28.12 | 28.12 | nan% | nan | nan% |
| 2026-04-29 | 27.50 | 28.27 | 27.42 | 28.12 | +1.15% | 7.24 | 2.07% |
| 2026-04-28 | 28.36 | 28.49 | 27.65 | 27.80 | -3.00% | 7.49 | 2.15% |
| 2026-04-27 | 27.69 | 28.83 | 26.92 | 28.66 | +3.06% | 12.96 | 3.71% |
| 2026-04-24 | 28.21 | 28.36 | 27.65 | 27.81 | -1.90% | 10.44 | 3.00% |
| 2026-04-23 | 29.00 | 29.18 | 28.27 | 28.35 | -2.84% | 10.52 | 2.96% |
| 2026-04-22 | 29.13 | 29.55 | 28.55 | 29.18 | +0.17% | 12.63 | 3.50% |