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
2025-08-01	36.87	36.53	-0.43	-1.16%	36.30	37.34	178472	65565	1.43%
2025-07-31	37.36	36.96	-0.59	-1.57%	36.83	37.93	217845	81367	1.75%
2025-07-30	38.00	37.55	-0.47	-1.24%	37.22	38.78	254075	96214	2.04%
2025-07-29	37.40	38.02	0.45	1.20%	37.31	38.07	202421	76283	1.63%
2025-07-28	37.13	37.57	0.46	1.24%	36.81	37.93	232825	86948	1.87%
2025-07-25	36.00	37.11	0.63	1.73%	35.76	37.15	277858	101742	2.23%
2025-07-24	36.25	36.48	0.25	0.69%	36.15	36.57	173404	63073	1.39%
2025-07-23	36.57	36.23	-0.35	-0.96%	36.08	36.90	174230	63520	1.40%
2025-07-22	36.93	36.58	-0.54	-1.45%	36.43	37.05	219980	80709	1.77%
2025-07-21	37.05	37.12	0.13	0.35%	36.80	37.49	291443	108085	2.34%
2025-07-18	35.10	36.99	1.94	5.53%	35.09	37.28	536684	196971	4.31%
2025-07-17	34.40	35.05	0.50	1.45%	34.20	35.20	185562	64669	1.49%
2025-07-16	34.72	34.55	-0.16	-0.46%	34.36	35.25	159586	55531	1.28%
2025-07-15	34.52	34.71	0.57	1.67%	33.90	35.23	247383	85868	1.99%
2025-07-14	34.53	34.14	-0.26	-0.76%	33.76	34.60	120983	41169	0.97%
2025-07-11	34.35	34.40	0.01	0.03%	34.10	34.45	120707	41413	0.97%
2025-07-10	34.30	34.39	-0.16	-0.46%	34.11	34.66	125312	43014	1.01%
2025-07-09	34.00	34.55	0.44	1.29%	34.00	34.74	167672	57726	1.35%
2025-07-08	33.17	34.11	0.94	2.83%	33.16	34.38	201104	68305	1.62%
2025-07-07	33.07	33.17	0.14	0.42%	32.91	33.50	88581	29465	0.71%
2025-07-04	33.50	33.03	-0.57	-1.70%	33.00	33.55	109830	36433	0.88%
2025-07-03	33.13	33.60	0.55	1.66%	33.02	33.75	134990	45081	1.08%
2025-07-02	33.34	33.05	-0.41	-1.23%	32.80	33.43	114910	37964	0.92%
2025-07-01	33.53	33.46	-0.07	-0.21%	33.21	33.75	113412	37955	0.91%
2025-06-30	33.45	33.53	0.29	0.87%	33.32	33.66	107017	35818	0.86%
2025-06-27	33.39	33.24	0.11	0.33%	33.05	33.63	118175	39422	0.95%
2025-06-26	33.72	33.13	-0.56	-1.66%	33.12	33.75	159596	53237	1.28%
2025-06-25	32.70	33.69	1.13	3.47%	32.69	33.78	252494	84447	2.03%
2025-06-24	31.95	32.56	0.75	2.36%	31.86	32.60	136752	44214	1.10%
2025-06-23	31.12	31.81	0.38	1.21%	31.00	31.90	99045	31360	0.80%
2025-06-20	31.43	31.43	0.10	0.32%	31.38	32.08	131896	41757	1.06%
2025-06-19	31.32	31.33	-0.09	-0.29%	31.28	32.00	120851	38239	0.97%
2025-06-18	31.06	31.42	0.04	0.13%	30.91	31.50	85346	26713	0.69%
2025-06-17	31.32	31.38	0.13	0.42%	31.09	31.74	125490	39422	1.01%
2025-06-16	31.10	31.25	0.02	0.06%	30.90	31.45	153850	47987	1.24%
2025-06-13	32.06	31.23	-0.95	-2.95%	31.12	32.15	380767	119603	3.06%
2025-06-12	32.50	32.18	-0.47	-1.44%	32.10	32.53	134748	43435	1.08%
2025-06-11	32.67	32.65	-0.02	-0.06%	32.60	33.18	110648	36293	0.89%
2025-06-10	32.85	32.67	-0.06	-0.18%	32.60	33.63	164586	54212	1.32%
2025-06-09	32.42	32.73	0.32	0.99%	32.34	33.13	131181	43048	1.05%
2025-06-06	32.68	32.41	-0.92	-2.76%	32.30	32.86	147380	47931	1.18%
2025-06-05	32.90	33.33	0.33	1.00%	32.80	33.60	114942	38125	0.92%
2025-06-04	32.91	33.00	0.04	0.12%	32.72	33.20	99958	32915	0.80%
2025-06-03	33.30	32.96	-1.00	-2.94%	32.51	33.49	169268	55786	1.36%
2025-05-30	34.36	33.96	-0.68	-1.96%	33.85	34.36	83193	28298	0.67%
2025-05-29	33.85	34.64	0.87	2.58%	33.85	34.76	114976	39540	0.92%
2025-05-28	34.20	33.77	-0.44	-1.29%	33.68	34.35	84069	28541	0.68%
2025-05-27	34.49	34.21	-0.38	-1.10%	33.95	34.50	95893	32787	0.77%
2025-05-26	34.99	34.59	-0.49	-1.40%	34.34	35.14	138465	48000	1.11%
2025-05-23	35.60	35.08	-0.73	-2.04%	35.03	36.17	170409	60496	1.37%
2025-05-22	34.68	35.81	1.18	3.41%	34.68	36.37	308122	110558	2.48%
2025-05-21	35.01	34.63	-0.50	-1.42%	34.57	35.22	96840	33665	0.78%
2025-05-20	33.71	35.13	1.13	3.32%	33.68	36.18	231661	81458	1.86%
2025-05-19	34.69	34.00	-0.22	-0.64%	33.96	35.36	149621	51687	1.20%
2025-05-16	34.05	34.22	0.06	0.18%	33.89	34.69	68112	23380	0.55%
2025-05-15	34.60	34.16	-0.63	-1.81%	34.05	34.60	75543	25898	0.61%
2025-05-14	34.88	34.79	-0.26	-0.74%	34.53	35.22	113151	39334	0.91%
2025-05-13	34.98	35.05	0.44	1.27%	34.06	35.61	215229	74998	1.73%
2025-05-12	34.48	34.61	0.48	1.41%	34.07	34.69	104048	35767	0.84%
2025-05-09	34.18	34.13	-0.19	-0.55%	33.76	34.50	103204	35164	0.83%
2025-05-08	34.54	34.32	-0.23	-0.67%	34.18	34.58	110724	38067	0.89%
2025-05-07	35.00	34.55	-0.40	-1.14%	34.29	35.20	145461	50395	1.17%
2025-05-06	34.75	34.95	0.28	0.81%	34.50	35.26	175217	61019	1.41%
2025-04-30	34.67	34.67	0.16	0.46%	34.41	35.16	145433	50490	1.17%
2025-04-29	33.51	34.51	0.87	2.59%	33.28	35.40	250980	86552	2.02%
2025-04-28	33.28	33.64	1.21	3.73%	32.97	33.99	228008	76428	1.83%
2025-04-25	31.80	32.43	0.60	1.89%	31.77	33.28	155665	50718	1.25%
2025-04-24	32.15	31.83	-0.30	-0.93%	31.80	32.76	101142	32577	0.81%