*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.10 | 32.36 | 31.05 | 31.37 | -4.27% | 8.46 | 2.14% |
| 2026-03-20 | 32.58 | 33.67 | 32.02 | 32.77 | +0.99% | 10.68 | 2.61% |
| 2026-03-19 | 33.06 | 33.12 | 32.30 | 32.45 | -2.87% | 6.72 | 1.65% |
| 2026-03-18 | 33.49 | 33.66 | 33.06 | 33.41 | -0.30% | 5.71 | 1.38% |
| 2026-03-17 | 33.90 | 34.09 | 33.47 | 33.51 | -1.12% | 7.02 | 1.67% |
| 2026-03-16 | 33.11 | 34.15 | 32.75 | 33.89 | +2.36% | 10.87 | 2.60% |
| 2026-03-13 | 33.17 | 33.53 | 33.00 | 33.11 | -0.90% | 5.89 | 1.42% |
| 2026-03-12 | 33.60 | 33.79 | 33.18 | 33.41 | -1.24% | 7.72 | 1.85% |
| 2026-03-11 | 33.36 | 34.28 | 32.91 | 33.83 | +1.47% | 13.46 | 3.23% |
| 2026-03-10 | 33.59 | 34.05 | 33.08 | 33.34 | -0.24% | 11.26 | 2.71% |
| 2026-03-09 | 31.73 | 34.94 | 31.40 | 33.42 | +2.33% | 23.03 | 5.58% |
| 2026-03-06 | 30.99 | 33.98 | 30.76 | 32.66 | +5.05% | 20.13 | 4.94% |
| 2026-03-05 | 30.89 | 31.47 | 30.89 | 31.09 | +2.00% | 7.41 | 1.91% |
| 2026-03-04 | 30.58 | 31.26 | 30.38 | 30.48 | -1.77% | 7.17 | 1.87% |
| 2026-03-03 | 32.45 | 32.96 | 31.00 | 31.03 | -4.43% | 11.74 | 2.97% |
| 2026-03-02 | 33.11 | 33.18 | 32.35 | 32.47 | -3.07% | 10.49 | 2.58% |
| 2026-02-27 | 33.50 | 33.64 | 33.22 | 33.50 | -0.59% | 7.34 | 1.77% |
| 2026-02-26 | 33.78 | 33.95 | 33.53 | 33.70 | -0.24% | 7.08 | 1.69% |
| 2026-02-25 | 33.68 | 33.98 | 33.36 | 33.78 | +0.30% | 7.76 | 1.85% |
| 2026-02-24 | 33.50 | 34.10 | 32.93 | 33.68 | +1.51% | 9.64 | 2.31% |