*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.15 | 31.17 | 29.00 | 29.13 | -7.17% | 19.93 | 5.44% |
| 2026-04-20 | 31.01 | 31.56 | 31.00 | 31.38 | +0.64% | 6.91 | 1.77% |
| 2026-04-17 | 31.09 | 31.33 | 30.92 | 31.18 | +0.03% | 5.59 | 1.44% |
| 2026-04-16 | 31.13 | 31.23 | 30.88 | 31.17 | +0.16% | 5.32 | 1.38% |
| 2026-04-15 | 31.80 | 31.87 | 31.07 | 31.12 | -1.74% | 5.91 | 1.51% |
| 2026-04-14 | 31.66 | 32.03 | 31.40 | 31.67 | +1.02% | 5.88 | 1.49% |
| 2026-04-13 | 31.30 | 31.57 | 31.23 | 31.35 | -0.89% | 4.29 | 1.10% |
| 2026-04-10 | 31.53 | 32.08 | 31.52 | 31.63 | +0.70% | 5.54 | 1.40% |
| 2026-04-09 | 31.35 | 31.70 | 31.14 | 31.41 | -1.23% | 4.61 | 1.18% |
| 2026-04-08 | 30.92 | 31.80 | 30.75 | 31.80 | +4.57% | 7.35 | 1.88% |
| 2026-04-07 | 30.20 | 30.80 | 30.07 | 30.41 | +0.56% | 3.68 | 0.97% |
| 2026-04-03 | 30.75 | 30.95 | 30.23 | 30.24 | -1.88% | 3.94 | 1.04% |
| 2026-04-02 | 31.50 | 31.55 | 30.75 | 30.82 | -2.62% | 4.98 | 1.29% |
| 2026-04-01 | 31.90 | 31.93 | 31.48 | 31.65 | +0.92% | 3.80 | 0.96% |
| 2026-03-31 | 31.75 | 32.07 | 31.35 | 31.36 | -1.97% | 4.60 | 1.16% |
| 2026-03-30 | 32.13 | 32.23 | 31.74 | 31.99 | -1.87% | 4.85 | 1.22% |
| 2026-03-27 | 32.30 | 33.14 | 31.93 | 32.60 | +0.34% | 6.32 | 1.57% |
| 2026-03-26 | 32.41 | 33.68 | 32.32 | 32.49 | +0.28% | 9.80 | 2.39% |
| 2026-03-25 | 32.28 | 32.79 | 32.17 | 32.40 | +0.87% | 6.21 | 1.54% |
| 2026-03-24 | 31.85 | 32.17 | 31.10 | 32.12 | +2.39% | 6.76 | 1.71% |