*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.95 | 32.60 | 31.86 | 32.56 | +2.36% | 4.42 | 1.10% |
| 2025-06-23 | 31.12 | 31.90 | 31.00 | 31.81 | +1.21% | 3.14 | 0.80% |
| 2025-06-20 | 31.43 | 32.08 | 31.38 | 31.43 | +0.32% | 4.18 | 1.06% |
| 2025-06-19 | 31.32 | 32.00 | 31.28 | 31.33 | -0.29% | 3.82 | 0.97% |
| 2025-06-18 | 31.06 | 31.50 | 30.91 | 31.42 | +0.13% | 2.67 | 0.69% |
| 2025-06-17 | 31.32 | 31.74 | 31.09 | 31.38 | +0.42% | 3.94 | 1.01% |
| 2025-06-16 | 31.10 | 31.45 | 30.90 | 31.25 | +0.06% | 4.80 | 1.24% |
| 2025-06-13 | 32.06 | 32.15 | 31.12 | 31.23 | -2.95% | 11.96 | 3.06% |
| 2025-06-12 | 32.50 | 32.53 | 32.10 | 32.18 | -1.44% | 4.34 | 1.08% |
| 2025-06-11 | 32.67 | 33.18 | 32.60 | 32.65 | -0.06% | 3.63 | 0.89% |
| 2025-06-10 | 32.85 | 33.63 | 32.60 | 32.67 | -0.18% | 5.42 | 1.32% |
| 2025-06-09 | 32.42 | 33.13 | 32.34 | 32.73 | +0.99% | 4.30 | 1.05% |
| 2025-06-06 | 32.68 | 32.86 | 32.30 | 32.41 | -2.76% | 4.79 | 1.18% |
| 2025-06-05 | 32.90 | 33.60 | 32.80 | 33.33 | +1.00% | 3.81 | 0.92% |
| 2025-06-04 | 32.91 | 33.20 | 32.72 | 33.00 | +0.12% | 3.29 | 0.80% |
| 2025-06-03 | 33.30 | 33.49 | 32.51 | 32.96 | -2.94% | 5.58 | 1.36% |
| 2025-05-30 | 34.36 | 34.36 | 33.85 | 33.96 | -1.96% | 2.83 | 0.67% |
| 2025-05-29 | 33.85 | 34.76 | 33.85 | 34.64 | +2.58% | 3.95 | 0.92% |
| 2025-05-28 | 34.20 | 34.35 | 33.68 | 33.77 | -1.29% | 2.85 | 0.68% |
| 2025-05-27 | 34.49 | 34.50 | 33.95 | 34.21 | -1.10% | 3.28 | 0.77% |