*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.99 | 35.14 | 34.34 | 34.59 | -1.40% | 4.80 | 1.11% |
| 2025-05-23 | 35.60 | 36.17 | 35.03 | 35.08 | -2.04% | 6.05 | 1.37% |
| 2025-05-22 | 34.68 | 36.37 | 34.68 | 35.81 | +3.41% | 11.06 | 2.48% |
| 2025-05-21 | 35.01 | 35.22 | 34.57 | 34.63 | -1.42% | 3.37 | 0.78% |
| 2025-05-20 | 33.71 | 36.18 | 33.68 | 35.13 | +3.32% | 8.15 | 1.86% |
| 2025-05-19 | 34.69 | 35.36 | 33.96 | 34.00 | -0.64% | 5.17 | 1.20% |
| 2025-05-16 | 34.05 | 34.69 | 33.89 | 34.22 | +0.18% | 2.34 | 0.55% |
| 2025-05-15 | 34.60 | 34.60 | 34.05 | 34.16 | -1.81% | 2.59 | 0.61% |
| 2025-05-14 | 34.88 | 35.22 | 34.53 | 34.79 | -0.74% | 3.93 | 0.91% |
| 2025-05-13 | 34.98 | 35.61 | 34.06 | 35.05 | +1.27% | 7.50 | 1.73% |
| 2025-05-12 | 34.48 | 34.69 | 34.07 | 34.61 | +1.41% | 3.58 | 0.84% |
| 2025-05-09 | 34.18 | 34.50 | 33.76 | 34.13 | -0.55% | 3.52 | 0.83% |
| 2025-05-08 | 34.54 | 34.58 | 34.18 | 34.32 | -0.67% | 3.81 | 0.89% |
| 2025-05-07 | 35.00 | 35.20 | 34.29 | 34.55 | -1.14% | 5.04 | 1.17% |
| 2025-05-06 | 34.75 | 35.26 | 34.50 | 34.95 | +0.81% | 6.10 | 1.41% |