*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.61 | 37.36 | 36.61 | 37.28 | +1.14% | 10.06 | 2.19% |
| 2025-12-16 | 37.77 | 37.80 | 36.80 | 36.86 | -3.10% | 12.60 | 2.73% |
| 2025-12-15 | 38.60 | 38.63 | 38.00 | 38.04 | -2.76% | 12.48 | 2.62% |
| 2025-12-12 | 38.31 | 39.18 | 38.16 | 39.12 | +2.89% | 17.16 | 3.55% |
| 2025-12-11 | 39.00 | 39.11 | 38.00 | 38.02 | -2.89% | 14.17 | 2.96% |
| 2025-12-10 | 39.14 | 39.75 | 38.40 | 39.15 | -0.56% | 13.76 | 2.84% |
| 2025-12-09 | 39.00 | 40.58 | 38.76 | 39.37 | +0.56% | 21.27 | 4.32% |
| 2025-12-08 | 39.02 | 39.47 | 38.86 | 39.15 | +0.44% | 13.31 | 2.73% |
| 2025-12-05 | 38.40 | 39.04 | 37.73 | 38.98 | +1.14% | 13.56 | 2.83% |
| 2025-12-04 | 38.60 | 39.05 | 38.26 | 38.54 | -0.95% | 12.25 | 2.55% |
| 2025-12-03 | 39.90 | 40.08 | 38.68 | 38.91 | -2.73% | 17.41 | 3.57% |
| 2025-12-02 | 40.78 | 40.81 | 39.89 | 40.00 | -2.22% | 15.09 | 3.02% |
| 2025-12-01 | 40.80 | 41.15 | 40.57 | 40.91 | -0.02% | 14.48 | 2.85% |
| 2025-11-28 | 40.78 | 41.20 | 40.16 | 40.92 | -0.56% | 16.22 | 3.21% |
| 2025-11-27 | 39.81 | 42.28 | 39.81 | 41.15 | +4.02% | 31.85 | 6.24% |
| 2025-11-26 | 40.44 | 40.54 | 39.47 | 39.56 | -3.11% | 23.07 | 4.63% |
| 2025-11-25 | 40.69 | 41.72 | 40.53 | 40.83 | -0.02% | 18.75 | 3.67% |
| 2025-11-24 | 42.00 | 42.00 | 39.00 | 40.84 | -3.59% | 21.90 | 4.33% |
| 2025-11-21 | 41.96 | 43.43 | 41.66 | 42.36 | -0.68% | 22.51 | 4.23% |
| 2025-11-20 | 44.50 | 44.50 | 42.65 | 42.65 | +0.83% | 28.38 | 5.22% |