*ST闻泰 (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
2026-05-21	15.20	16.80	0.80	5.00%	15.20	16.80	2143054	343729	17.22%
2026-05-20	16.00	16.00	-0.84	-4.99%	16.00	16.00	25676	4108	0.21%
2026-05-19	16.84	16.84	-0.89	-5.02%	16.84	16.84	19323	3253	0.16%
2026-05-18	17.73	17.73	-0.93	-4.98%	17.73	17.73	30761	5453	0.25%
2026-05-15	18.66	18.66	-0.98	-4.99%	18.66	18.66	61789	11529	0.50%
2026-05-14	19.64	19.64	-1.03	-4.98%	19.64	19.64	75499	14828	0.61%
2026-05-13	20.67	20.67	-1.09	-5.01%	20.67	20.67	27876	5761	0.22%
2026-05-12	21.76	21.76	-1.14	-4.98%	21.76	21.76	16428	3574	0.13%
2026-05-11	22.90	22.90	-1.20	-4.98%	22.90	22.90	15236	3489	0.12%
2026-05-08	24.10	24.10	-1.27	-5.01%	24.10	24.10	16480	3971	0.13%
2026-05-07	25.37	25.37	-1.34	-5.02%	25.37	25.37	9928	2518	0.08%
2026-05-06	26.71	26.71	-1.41	-5.01%	26.71	26.71	5455	1457	0.04%
2026-04-29	27.50	28.12	0.32	1.15%	27.42	28.27	258095	72375	2.07%
2026-04-28	28.36	27.80	-0.86	-3.00%	27.65	28.49	267372	74875	2.15%
2026-04-27	27.69	28.66	0.85	3.06%	26.92	28.83	462227	129621	3.71%
2026-04-24	28.21	27.81	-0.54	-1.90%	27.65	28.36	373600	104374	3.00%
2026-04-23	29.00	28.35	-0.83	-2.84%	28.27	29.18	367863	105165	2.96%
2026-04-22	29.13	29.18	0.05	0.17%	28.55	29.55	435126	126276	3.50%
2026-04-21	31.15	29.13	-2.25	-7.17%	29.00	31.17	676621	199277	5.44%
2026-04-20	31.01	31.38	0.20	0.64%	31.00	31.56	220217	69132	1.77%
2026-04-17	31.09	31.18	0.01	0.03%	30.92	31.33	179702	55940	1.44%
2026-04-16	31.13	31.17	0.05	0.16%	30.88	31.23	171139	53188	1.37%
2026-04-15	31.80	31.12	-0.55	-1.74%	31.07	31.87	187766	59094	1.51%
2026-04-14	31.66	31.67	0.32	1.02%	31.40	32.03	185477	58798	1.49%
2026-04-13	31.30	31.35	-0.28	-0.89%	31.23	31.57	136522	42875	1.10%
2026-04-10	31.53	31.63	0.22	0.70%	31.52	32.08	174332	55427	1.40%
2026-04-09	31.35	31.41	-0.39	-1.23%	31.14	31.70	146714	46106	1.18%
2026-04-08	30.92	31.80	1.39	4.57%	30.75	31.80	234498	73473	1.88%
2026-04-07	30.20	30.41	0.17	0.56%	30.07	30.80	121325	36846	0.97%
2026-04-03	30.75	30.24	-0.58	-1.88%	30.23	30.95	129395	39391	1.04%
2026-04-02	31.50	30.82	-0.83	-2.62%	30.75	31.55	160469	49804	1.29%
2026-04-01	31.90	31.65	0.29	0.92%	31.48	31.93	120035	38018	0.96%
2026-03-31	31.75	31.36	-0.63	-1.97%	31.35	32.07	144939	45964	1.16%
2026-03-30	32.13	31.99	-0.61	-1.87%	31.74	32.23	151543	48490	1.22%
2026-03-27	32.30	32.60	0.11	0.34%	31.93	33.14	194875	63242	1.57%
2026-03-26	32.41	32.49	0.09	0.28%	32.32	33.68	296914	97980	2.39%
2026-03-25	32.28	32.40	0.28	0.87%	32.17	32.79	191345	62118	1.54%
2026-03-24	31.85	32.12	0.75	2.39%	31.10	32.17	213146	67620	1.71%
2026-03-23	32.10	31.37	-1.40	-4.27%	31.05	32.36	266575	84615	2.14%
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%