*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.32 | 43.93 | 42.82 | 43.32 | -0.48% | 12.53 | 2.33% |
| 2025-09-15 | 43.08 | 45.07 | 42.27 | 43.53 | +3.05% | 24.15 | 4.45% |
| 2025-09-12 | 43.05 | 43.20 | 42.11 | 42.24 | -0.98% | 12.91 | 2.43% |
| 2025-09-11 | 41.50 | 42.80 | 41.20 | 42.66 | +2.01% | 12.98 | 2.46% |
| 2025-09-10 | 41.88 | 42.20 | 40.96 | 41.82 | -0.31% | 10.13 | 1.96% |
| 2025-09-09 | 42.11 | 42.75 | 41.69 | 41.95 | -1.25% | 10.61 | 2.02% |
| 2025-09-08 | 41.50 | 42.92 | 41.30 | 42.48 | +2.51% | 16.01 | 3.05% |
| 2025-09-05 | 39.39 | 41.47 | 39.00 | 41.44 | +5.45% | 15.21 | 3.02% |
| 2025-09-04 | 40.95 | 41.49 | 38.67 | 39.30 | -3.68% | 15.93 | 3.21% |
| 2025-09-03 | 41.77 | 41.87 | 40.69 | 40.80 | -2.04% | 11.87 | 2.31% |
| 2025-09-02 | 42.50 | 43.00 | 40.95 | 41.65 | -2.76% | 19.01 | 3.66% |
| 2025-09-01 | 44.90 | 45.32 | 42.55 | 42.83 | -1.38% | 24.00 | 4.44% |
| 2025-08-29 | 42.65 | 44.09 | 41.61 | 43.43 | +1.21% | 20.88 | 3.91% |
| 2025-08-28 | 42.40 | 43.25 | 41.21 | 42.91 | +0.99% | 23.19 | 4.39% |
| 2025-08-27 | 42.96 | 43.95 | 42.40 | 42.49 | -1.09% | 24.27 | 4.53% |
| 2025-08-26 | 41.50 | 43.98 | 41.18 | 42.96 | +2.29% | 23.92 | 4.53% |
| 2025-08-25 | 40.86 | 43.36 | 40.40 | 42.00 | +3.52% | 28.17 | 5.43% |
| 2025-08-22 | 39.20 | 40.80 | 39.18 | 40.57 | +2.84% | 17.42 | 3.48% |
| 2025-08-21 | 40.02 | 40.88 | 38.77 | 39.45 | +0.54% | 22.54 | 4.56% |
| 2025-08-20 | 37.92 | 39.25 | 37.72 | 39.24 | +3.51% | 15.69 | 3.27% |