*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.42 | 42.73 | 40.98 | 42.30 | +0.88% | 17.92 | 3.44% |
| 2025-11-18 | 43.80 | 43.80 | 41.85 | 41.93 | -4.49% | 24.31 | 4.59% |
| 2025-11-17 | 44.35 | 44.80 | 43.62 | 43.90 | -2.44% | 21.74 | 3.97% |
| 2025-11-14 | 44.11 | 45.85 | 43.65 | 45.00 | +1.56% | 31.12 | 5.55% |
| 2025-11-13 | 43.72 | 45.03 | 43.68 | 44.31 | +0.43% | 25.19 | 4.57% |
| 2025-11-12 | 45.35 | 45.79 | 43.57 | 44.12 | -4.61% | 31.74 | 5.71% |
| 2025-11-11 | 46.20 | 47.68 | 44.75 | 46.25 | -0.24% | 48.11 | 8.39% |
| 2025-11-10 | 45.00 | 47.88 | 44.87 | 46.36 | +3.02% | 67.36 | 11.62% |
| 2025-11-07 | 40.53 | 45.00 | 40.23 | 45.00 | +9.70% | 37.73 | 7.25% |
| 2025-11-06 | 41.40 | 41.98 | 40.40 | 41.02 | -4.78% | 42.37 | 8.29% |
| 2025-11-05 | 43.28 | 43.97 | 43.01 | 43.08 | -3.90% | 29.49 | 5.46% |
| 2025-11-04 | 43.89 | 45.53 | 41.68 | 44.83 | +1.38% | 52.45 | 9.75% |
| 2025-11-03 | 45.80 | 46.49 | 43.82 | 44.22 | -1.73% | 37.53 | 6.74% |
| 2025-10-31 | 44.61 | 46.16 | 44.28 | 45.00 | +3.05% | 45.53 | 8.10% |
| 2025-10-30 | 45.58 | 45.68 | 43.42 | 43.67 | -3.94% | 48.70 | 8.84% |
| 2025-10-29 | 44.50 | 46.33 | 44.50 | 45.46 | +1.91% | 58.03 | 10.26% |
| 2025-10-28 | 44.20 | 46.09 | 43.90 | 44.61 | +0.16% | 74.64 | 13.42% |
| 2025-10-27 | 42.25 | 45.11 | 41.18 | 44.54 | +8.61% | 95.89 | 17.47% |
| 2025-10-24 | 40.80 | 41.47 | 40.16 | 41.01 | +0.05% | 47.34 | 9.31% |
| 2025-10-23 | 40.49 | 42.29 | 38.97 | 40.99 | +1.56% | 57.59 | 11.46% |