*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.48 | 33.82 | 33.18 | 33.18 | -1.22% | 9.95 | 2.38% |
| 2026-02-12 | 34.51 | 34.74 | 33.31 | 33.59 | -4.66% | 19.22 | 4.56% |
| 2026-02-11 | 35.51 | 35.97 | 35.20 | 35.23 | -0.87% | 7.00 | 1.59% |
| 2026-02-10 | 35.36 | 36.18 | 35.13 | 35.54 | +1.02% | 11.10 | 2.50% |
| 2026-02-09 | 34.32 | 35.26 | 34.19 | 35.18 | +3.62% | 12.87 | 2.96% |
| 2026-02-06 | 33.01 | 34.41 | 33.00 | 33.95 | +1.98% | 12.46 | 2.95% |
| 2026-02-05 | 33.99 | 34.06 | 33.12 | 33.29 | -2.75% | 11.93 | 2.86% |
| 2026-02-04 | 33.90 | 34.30 | 33.60 | 34.23 | -1.10% | 15.46 | 3.66% |
| 2026-02-03 | 32.28 | 35.40 | 32.28 | 34.61 | -2.40% | 30.73 | 7.34% |
| 2026-02-02 | 35.46 | 35.46 | 35.46 | 35.46 | -10.00% | 4.58 | 1.04% |
| 2026-01-30 | 39.72 | 40.20 | 38.71 | 39.40 | -1.30% | 17.37 | 3.55% |
| 2026-01-29 | 40.28 | 41.28 | 39.64 | 39.92 | -1.63% | 22.50 | 4.48% |
| 2026-01-28 | 39.30 | 42.40 | 39.29 | 40.58 | +3.26% | 41.62 | 8.17% |
| 2026-01-27 | 39.89 | 39.89 | 37.96 | 39.30 | -0.56% | 18.85 | 3.90% |
| 2026-01-26 | 40.55 | 41.20 | 39.35 | 39.52 | -2.06% | 21.95 | 4.41% |
| 2026-01-23 | 39.10 | 40.94 | 38.70 | 40.35 | +3.09% | 31.10 | 6.28% |
| 2026-01-22 | 40.00 | 40.08 | 39.01 | 39.14 | -3.67% | 32.32 | 6.60% |
| 2026-01-21 | 39.03 | 40.87 | 39.00 | 40.63 | +3.52% | 34.64 | 6.88% |
| 2026-01-20 | 39.20 | 39.90 | 39.02 | 39.25 | -0.36% | 18.62 | 3.79% |
| 2026-01-19 | 39.48 | 39.77 | 39.07 | 39.39 | -0.05% | 17.54 | 3.57% |