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
2025-09-16	43.32	43.32	-0.21	-0.48%	42.82	43.93	289428	125330	2.33%
2025-09-15	43.08	43.53	1.29	3.05%	42.27	45.07	554302	241503	4.45%
2025-09-12	43.05	42.24	-0.42	-0.98%	42.11	43.20	303011	129068	2.43%
2025-09-11	41.50	42.66	0.84	2.01%	41.20	42.80	306477	129787	2.46%
2025-09-10	41.88	41.82	-0.13	-0.31%	40.96	42.20	243639	101319	1.96%
2025-09-09	42.11	41.95	-0.53	-1.25%	41.69	42.75	251551	106084	2.02%
2025-09-08	41.50	42.48	1.04	2.51%	41.30	42.92	379210	160083	3.05%
2025-09-05	39.39	41.44	2.14	5.45%	39.00	41.47	376114	152138	3.02%
2025-09-04	40.95	39.30	-1.50	-3.68%	38.67	41.49	399695	159302	3.21%
2025-09-03	41.77	40.80	-0.85	-2.04%	40.69	41.87	288101	118733	2.31%
2025-09-02	42.50	41.65	-1.18	-2.76%	40.95	43.00	455013	190104	3.66%
2025-09-01	44.90	42.83	-0.60	-1.38%	42.55	45.32	552073	240034	4.44%
2025-08-29	42.65	43.43	0.52	1.21%	41.61	44.09	486931	208813	3.91%
2025-08-28	42.40	42.91	0.42	0.99%	41.21	43.25	546911	231868	4.39%
2025-08-27	42.96	42.49	-0.47	-1.09%	42.40	43.95	564346	242733	4.53%
2025-08-26	41.50	42.96	0.96	2.29%	41.18	43.98	563448	239204	4.53%
2025-08-25	40.86	42.00	1.43	3.52%	40.40	43.36	675732	281663	5.43%
2025-08-22	39.20	40.57	1.12	2.84%	39.18	40.80	433281	174221	3.48%
2025-08-21	40.02	39.45	0.21	0.54%	38.77	40.88	568086	225436	4.56%
2025-08-20	37.92	39.24	1.33	3.51%	37.72	39.25	407322	156897	3.27%
2025-08-19	38.00	37.91	-0.05	-0.13%	37.70	38.50	231820	88267	1.86%
2025-08-18	37.48	37.96	0.61	1.63%	37.48	38.31	297397	112922	2.39%
2025-08-15	36.10	37.35	0.85	2.33%	36.10	37.45	250649	92907	2.01%
2025-08-14	37.06	36.50	-0.54	-1.46%	36.50	37.86	319441	118549	2.57%
2025-08-13	36.63	37.04	0.49	1.34%	36.52	37.25	234548	86660	1.88%
2025-08-12	36.43	36.55	0.14	0.38%	36.25	36.88	193424	70751	1.55%
2025-08-11	36.08	36.41	0.33	0.91%	36.06	36.63	126837	46156	1.02%
2025-08-08	36.43	36.08	-0.59	-1.61%	35.86	36.46	147972	53549	1.19%
2025-08-07	36.70	36.67	-0.07	-0.19%	36.31	37.39	241216	88799	1.94%
2025-08-06	36.63	36.74	0.12	0.33%	36.44	36.88	136762	50143	1.10%
2025-08-05	36.52	36.62	0.21	0.58%	36.27	36.65	120441	43957	0.97%
2025-08-04	36.30	36.41	-0.12	-0.33%	36.12	36.50	124086	45026	1.00%
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%