*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.80 | 43.49 | 40.11 | 40.36 | -3.24% | 70.03 | 13.61% |
| 2025-10-21 | 38.03 | 41.71 | 38.03 | 41.71 | +9.99% | 70.31 | 14.01% |
| 2025-10-20 | 38.50 | 39.44 | 34.99 | 37.92 | -1.51% | 56.47 | 11.92% |
| 2025-10-17 | 36.99 | 39.50 | 36.60 | 38.50 | +4.28% | 64.18 | 13.39% |
| 2025-10-16 | 36.40 | 38.86 | 35.73 | 36.92 | -3.33% | 61.10 | 13.28% |
| 2025-10-15 | 34.50 | 40.97 | 34.50 | 38.19 | +1.43% | 93.20 | 20.52% |
| 2025-10-14 | 37.65 | 37.65 | 37.65 | 37.65 | -9.99% | 3.71 | 0.79% |
| 2025-10-13 | 41.83 | 41.83 | 41.83 | 41.83 | -10.00% | 1.71 | 0.33% |
| 2025-10-10 | 46.48 | 46.48 | 46.48 | 46.48 | nan% | nan | nan% |
| 2025-10-09 | 46.48 | 46.48 | 46.48 | 46.48 | nan% | nan | nan% |
| 2025-09-30 | 48.70 | 49.22 | 46.38 | 46.48 | -3.49% | 34.75 | 5.91% |
| 2025-09-29 | 48.15 | 48.74 | 47.56 | 48.16 | -0.08% | 14.95 | 2.50% |
| 2025-09-26 | 49.40 | 50.27 | 48.20 | 48.20 | -2.43% | 19.57 | 3.20% |
| 2025-09-25 | 48.65 | 50.80 | 48.52 | 49.40 | +1.40% | 25.92 | 4.18% |
| 2025-09-24 | 47.97 | 49.32 | 47.15 | 48.72 | +0.91% | 22.72 | 3.77% |
| 2025-09-23 | 48.90 | 50.00 | 46.89 | 48.28 | -1.39% | 27.31 | 4.54% |
| 2025-09-22 | 47.55 | 49.58 | 47.07 | 48.96 | +3.95% | 28.25 | 4.66% |
| 2025-09-19 | 48.40 | 48.40 | 46.86 | 47.10 | -4.50% | 30.01 | 5.07% |
| 2025-09-18 | 44.89 | 49.50 | 44.70 | 49.32 | +9.60% | 58.08 | 9.65% |
| 2025-09-17 | 43.34 | 45.20 | 42.93 | 45.00 | +3.88% | 20.44 | 3.70% |