*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.93 | 37.05 | 36.43 | 36.58 | -1.45% | 8.07 | 1.77% |
| 2025-07-21 | 37.05 | 37.49 | 36.80 | 37.12 | +0.35% | 10.81 | 2.34% |
| 2025-07-18 | 35.10 | 37.28 | 35.09 | 36.99 | +5.54% | 19.70 | 4.31% |
| 2025-07-17 | 34.40 | 35.20 | 34.20 | 35.05 | +1.45% | 6.47 | 1.49% |
| 2025-07-16 | 34.72 | 35.25 | 34.36 | 34.55 | -0.46% | 5.55 | 1.28% |
| 2025-07-15 | 34.52 | 35.23 | 33.90 | 34.71 | +1.67% | 8.59 | 1.99% |
| 2025-07-14 | 34.53 | 34.60 | 33.76 | 34.14 | -0.76% | 4.12 | 0.97% |
| 2025-07-11 | 34.35 | 34.45 | 34.10 | 34.40 | +0.03% | 4.14 | 0.97% |
| 2025-07-10 | 34.30 | 34.66 | 34.11 | 34.39 | -0.46% | 4.30 | 1.01% |
| 2025-07-09 | 34.00 | 34.74 | 34.00 | 34.55 | +1.29% | 5.77 | 1.35% |
| 2025-07-08 | 33.17 | 34.38 | 33.16 | 34.11 | +2.83% | 6.83 | 1.62% |
| 2025-07-07 | 33.07 | 33.50 | 32.91 | 33.17 | +0.42% | 2.95 | 0.71% |
| 2025-07-04 | 33.50 | 33.55 | 33.00 | 33.03 | -1.70% | 3.64 | 0.88% |
| 2025-07-03 | 33.13 | 33.75 | 33.02 | 33.60 | +1.66% | 4.51 | 1.08% |
| 2025-07-02 | 33.34 | 33.43 | 32.80 | 33.05 | -1.23% | 3.80 | 0.92% |
| 2025-07-01 | 33.53 | 33.75 | 33.21 | 33.46 | -0.21% | 3.80 | 0.91% |
| 2025-06-30 | 33.45 | 33.66 | 33.32 | 33.53 | +0.87% | 3.58 | 0.86% |
| 2025-06-27 | 33.39 | 33.63 | 33.05 | 33.24 | +0.33% | 3.94 | 0.95% |
| 2025-06-26 | 33.72 | 33.75 | 33.12 | 33.13 | -1.66% | 5.32 | 1.28% |
| 2025-06-25 | 32.70 | 33.78 | 32.69 | 33.69 | +3.47% | 8.44 | 2.03% |