闻泰科技 (600745) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	32.58	32.77	0.32	0.99%	32.02	33.67	325460	106847	2.61%
2026-03-19	33.06	32.45	-0.96	-2.87%	32.30	33.12	205674	67193	1.65%
2026-03-18	33.49	33.41	-0.10	-0.30%	33.06	33.66	171297	57076	1.38%
2026-03-17	33.90	33.51	-0.38	-1.12%	33.47	34.09	207919	70154	1.67%
2026-03-16	33.11	33.89	0.78	2.36%	32.75	34.15	323004	108657	2.60%
2026-03-13	33.17	33.11	-0.30	-0.90%	33.00	33.53	177284	58919	1.42%
2026-03-12	33.60	33.41	-0.42	-1.24%	33.18	33.79	230717	77183	1.85%
2026-03-11	33.36	33.83	0.49	1.47%	32.91	34.28	401696	134606	3.23%
2026-03-10	33.59	33.34	-0.08	-0.24%	33.08	34.05	337253	112601	2.71%
2026-03-09	31.73	33.42	0.76	2.33%	31.40	34.94	694345	230271	5.58%
2026-03-06	30.99	32.66	1.57	5.05%	30.76	33.98	615164	201270	4.94%
2026-03-05	30.89	31.09	0.61	2.00%	30.89	31.47	237836	74135	1.91%
2026-03-04	30.58	30.48	-0.55	-1.77%	30.38	31.26	233273	71710	1.87%
2026-03-03	32.45	31.03	-1.44	-4.43%	31.00	32.96	369695	117393	2.97%
2026-03-02	33.11	32.47	-1.03	-3.07%	32.35	33.18	320803	104876	2.58%
2026-02-27	33.50	33.50	-0.20	-0.59%	33.22	33.64	219858	73423	1.77%
2026-02-26	33.78	33.70	-0.08	-0.24%	33.53	33.95	209926	70775	1.69%
2026-02-25	33.68	33.78	0.10	0.30%	33.36	33.98	229919	77580	1.85%
2026-02-24	33.50	33.68	0.50	1.51%	32.93	34.10	287891	96437	2.31%
2026-02-13	33.48	33.18	-0.41	-1.22%	33.18	33.82	296627	99480	2.38%
2026-02-12	34.51	33.59	-1.64	-4.66%	33.31	34.74	567799	192245	4.56%
2026-02-11	35.51	35.23	-0.31	-0.87%	35.20	35.97	197552	69960	1.59%
2026-02-10	35.36	35.54	0.36	1.02%	35.13	36.18	311555	111008	2.50%
2026-02-09	34.32	35.18	1.23	3.62%	34.19	35.26	368979	128671	2.96%
2026-02-06	33.01	33.95	0.66	1.98%	33.00	34.41	367642	124609	2.95%
2026-02-05	33.99	33.29	-0.94	-2.75%	33.12	34.06	356483	119291	2.86%
2026-02-04	33.90	34.23	-0.38	-1.10%	33.60	34.30	455146	154645	3.66%
2026-02-03	32.28	34.61	-0.85	-2.40%	32.28	35.40	913425	307343	7.34%
2026-02-02	35.46	35.46	-3.94	-10.00%	35.46	35.46	129166	45802	1.04%
2026-01-30	39.72	39.40	-0.52	-1.30%	38.71	40.20	441356	173682	3.55%
2026-01-29	40.28	39.92	-0.66	-1.63%	39.64	41.28	557857	224951	4.48%
2026-01-28	39.30	40.58	1.28	3.26%	39.29	42.40	1016929	416172	8.17%
2026-01-27	39.89	39.30	-0.22	-0.56%	37.96	39.89	485583	188501	3.90%
2026-01-26	40.55	39.52	-0.83	-2.06%	39.35	41.20	548399	219512	4.41%
2026-01-23	39.10	40.35	1.21	3.09%	38.70	40.94	781080	310975	6.28%
2026-01-22	40.00	39.14	-1.49	-3.67%	39.01	40.08	821687	323169	6.60%
2026-01-21	39.03	40.63	1.38	3.52%	39.00	40.87	856911	346447	6.88%
2026-01-20	39.20	39.25	-0.14	-0.36%	39.02	39.90	472258	186198	3.79%
2026-01-19	39.48	39.39	-0.02	-0.05%	39.07	39.77	444667	175363	3.57%
2026-01-16	38.89	39.41	0.59	1.52%	38.64	39.80	614917	241505	4.94%
2026-01-15	38.50	38.82	0.02	0.05%	38.02	39.07	423327	162781	3.40%
2026-01-14	38.30	38.80	0.22	0.57%	38.18	39.32	526396	204506	4.23%
2026-01-13	39.53	38.58	-1.38	-3.45%	38.50	39.69	525227	204829	4.22%
2026-01-12	39.12	39.96	0.85	2.17%	39.04	40.00	577735	228650	4.64%
2026-01-09	38.75	39.11	0.37	0.96%	38.57	39.30	408880	159532	3.29%
2026-01-08	38.39	38.74	0.24	0.62%	38.29	39.10	393916	152936	3.16%
2026-01-07	39.36	38.50	-0.48	-1.23%	38.28	39.37	432968	167541	3.48%
2026-01-06	37.85	38.98	1.08	2.85%	37.79	39.00	578683	223417	4.65%
2026-01-05	37.00	37.90	0.62	1.66%	37.00	38.33	481344	181860	3.87%
2025-12-31	37.58	37.28	-0.21	-0.56%	36.89	38.10	342579	128036	2.75%
2025-12-30	37.22	37.49	0.14	0.37%	37.11	37.93	267424	100385	2.15%
2025-12-29	37.84	37.35	-0.54	-1.43%	37.22	38.48	381335	144180	3.06%
2025-12-26	37.95	37.89	-0.14	-0.37%	37.74	38.29	271650	103100	2.18%
2025-12-25	38.15	38.03	-0.19	-0.50%	37.80	38.16	306407	116370	2.46%
2025-12-24	38.18	38.22	-0.25	-0.65%	37.88	38.34	359913	137227	2.89%
2025-12-23	37.78	38.47	0.85	2.26%	37.25	39.44	601457	230020	4.83%
2025-12-22	37.31	37.62	0.41	1.10%	37.30	37.94	291918	110033	2.35%
2025-12-19	37.05	37.21	0.31	0.84%	36.96	37.49	219253	81594	1.76%
2025-12-18	36.88	36.90	-0.38	-1.02%	36.81	37.57	231811	86160	1.86%
2025-12-17	36.61	37.28	0.42	1.14%	36.61	37.36	272007	100620	2.19%
2025-12-16	37.77	36.86	-1.18	-3.10%	36.80	37.80	339793	126031	2.73%
2025-12-15	38.60	38.04	-1.08	-2.76%	38.00	38.63	326045	124845	2.62%
2025-12-12	38.31	39.12	1.10	2.89%	38.16	39.18	441628	171574	3.55%