*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.00 | 38.50 | 37.70 | 37.91 | -0.13% | 8.83 | 1.86% |
| 2025-08-18 | 37.48 | 38.31 | 37.48 | 37.96 | +1.63% | 11.29 | 2.39% |
| 2025-08-15 | 36.10 | 37.45 | 36.10 | 37.35 | +2.33% | 9.29 | 2.01% |
| 2025-08-14 | 37.06 | 37.86 | 36.50 | 36.50 | -1.46% | 11.85 | 2.57% |
| 2025-08-13 | 36.63 | 37.25 | 36.52 | 37.04 | +1.34% | 8.67 | 1.88% |
| 2025-08-12 | 36.43 | 36.88 | 36.25 | 36.55 | +0.38% | 7.08 | 1.55% |
| 2025-08-11 | 36.08 | 36.63 | 36.06 | 36.41 | +0.91% | 4.62 | 1.02% |
| 2025-08-08 | 36.43 | 36.46 | 35.86 | 36.08 | -1.61% | 5.35 | 1.19% |
| 2025-08-07 | 36.70 | 37.39 | 36.31 | 36.67 | -0.19% | 8.88 | 1.94% |
| 2025-08-06 | 36.63 | 36.88 | 36.44 | 36.74 | +0.33% | 5.01 | 1.10% |
| 2025-08-05 | 36.52 | 36.65 | 36.27 | 36.62 | +0.58% | 4.40 | 0.97% |
| 2025-08-04 | 36.30 | 36.50 | 36.12 | 36.41 | -0.33% | 4.50 | 1.00% |
| 2025-08-01 | 36.87 | 37.34 | 36.30 | 36.53 | -1.16% | 6.56 | 1.43% |
| 2025-07-31 | 37.36 | 37.93 | 36.83 | 36.96 | -1.57% | 8.14 | 1.75% |
| 2025-07-30 | 38.00 | 38.78 | 37.22 | 37.55 | -1.24% | 9.62 | 2.04% |
| 2025-07-29 | 37.40 | 38.07 | 37.31 | 38.02 | +1.20% | 7.63 | 1.63% |
| 2025-07-28 | 37.13 | 37.93 | 36.81 | 37.57 | +1.24% | 8.69 | 1.87% |
| 2025-07-25 | 36.00 | 37.15 | 35.76 | 37.11 | +1.73% | 10.17 | 2.23% |
| 2025-07-24 | 36.25 | 36.57 | 36.15 | 36.48 | +0.69% | 6.31 | 1.39% |
| 2025-07-23 | 36.57 | 36.90 | 36.08 | 36.23 | -0.96% | 6.35 | 1.40% |