*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.89 | 39.80 | 38.64 | 39.41 | +1.52% | 24.15 | 4.94% |
| 2026-01-15 | 38.50 | 39.07 | 38.02 | 38.82 | +0.05% | 16.28 | 3.40% |
| 2026-01-14 | 38.30 | 39.32 | 38.18 | 38.80 | +0.57% | 20.45 | 4.23% |
| 2026-01-13 | 39.53 | 39.69 | 38.50 | 38.58 | -3.45% | 20.48 | 4.22% |
| 2026-01-12 | 39.12 | 40.00 | 39.04 | 39.96 | +2.17% | 22.87 | 4.64% |
| 2026-01-09 | 38.75 | 39.30 | 38.57 | 39.11 | +0.96% | 15.95 | 3.29% |
| 2026-01-08 | 38.39 | 39.10 | 38.29 | 38.74 | +0.62% | 15.29 | 3.16% |
| 2026-01-07 | 39.36 | 39.37 | 38.28 | 38.50 | -1.23% | 16.75 | 3.48% |
| 2026-01-06 | 37.85 | 39.00 | 37.79 | 38.98 | +2.85% | 22.34 | 4.65% |
| 2026-01-05 | 37.00 | 38.33 | 37.00 | 37.90 | +1.66% | 18.19 | 3.87% |
| 2025-12-31 | 37.58 | 38.10 | 36.89 | 37.28 | -0.56% | 12.80 | 2.75% |
| 2025-12-30 | 37.22 | 37.93 | 37.11 | 37.49 | +0.37% | 10.04 | 2.15% |
| 2025-12-29 | 37.84 | 38.48 | 37.22 | 37.35 | -1.43% | 14.42 | 3.06% |
| 2025-12-26 | 37.95 | 38.29 | 37.74 | 37.89 | -0.37% | 10.31 | 2.18% |
| 2025-12-25 | 38.15 | 38.16 | 37.80 | 38.03 | -0.50% | 11.64 | 2.46% |
| 2025-12-24 | 38.18 | 38.34 | 37.88 | 38.22 | -0.65% | 13.72 | 2.89% |
| 2025-12-23 | 37.78 | 39.44 | 37.25 | 38.47 | +2.26% | 23.00 | 4.83% |
| 2025-12-22 | 37.31 | 37.94 | 37.30 | 37.62 | +1.10% | 11.00 | 2.35% |
| 2025-12-19 | 37.05 | 37.49 | 36.96 | 37.21 | +0.84% | 8.16 | 1.76% |
| 2025-12-18 | 36.88 | 37.57 | 36.81 | 36.90 | -1.02% | 8.62 | 1.86% |