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
2025-04-03	32.33	32.00	-0.69	-2.11%	31.88	32.78	100077	32253	0.80%
2025-04-02	32.60	32.69	0.10	0.31%	32.42	32.83	55816	18210	0.45%
2025-04-01	32.50	32.59	0.01	0.03%	32.44	32.92	65799	21516	0.53%
2025-03-31	33.01	32.58	-0.79	-2.37%	32.25	33.25	117299	38313	0.94%
2025-03-28	33.25	33.37	-0.22	-0.65%	33.25	33.82	81412	27327	0.65%
2025-03-27	33.60	33.59	0.01	0.03%	33.26	34.09	98663	33198	0.79%
2025-03-26	33.80	33.58	-0.40	-1.18%	33.57	34.11	107813	36385	0.87%
2025-03-25	33.90	33.98	0.03	0.09%	33.80	34.55	120836	41253	0.97%
2025-03-24	34.43	33.95	-0.94	-2.69%	33.15	34.74	259486	87909	2.08%
2025-03-21	35.45	34.89	0.20	0.58%	34.51	36.66	322446	114196	2.59%
2025-03-20	35.06	34.69	-0.50	-1.42%	34.66	35.24	117549	41055	0.94%
2025-03-19	35.66	35.19	-0.61	-1.70%	35.12	35.73	118240	41727	0.95%
2025-03-18	35.70	35.80	0.23	0.65%	35.60	36.43	131840	47441	1.06%
2025-03-17	35.81	35.57	-0.21	-0.59%	35.51	35.94	125821	44902	1.01%
2025-03-14	35.35	35.78	0.50	1.42%	35.11	35.98	155015	55287	1.25%
2025-03-13	36.10	35.28	-0.89	-2.46%	35.00	36.10	174795	62038	1.40%
2025-03-12	36.30	36.17	-0.19	-0.52%	36.10	36.78	159325	57992	1.28%
2025-03-11	35.51	36.36	0.35	0.97%	35.51	36.91	174605	63258	1.40%
2025-03-10	36.32	36.01	-0.19	-0.52%	35.59	36.45	132551	47677	1.07%
2025-03-07	36.28	36.20	-0.08	-0.22%	35.96	36.69	189696	68799	1.52%
2025-03-06	35.75	36.28	0.79	2.23%	35.66	36.40	201563	72893	1.62%
2025-03-05	35.80	35.49	-0.31	-0.87%	35.13	36.15	149009	52955	1.20%
2025-03-04	34.90	35.80	0.70	1.99%	34.71	36.29	203979	72596	1.64%
2025-03-03	34.73	35.10	0.45	1.30%	34.26	36.10	225205	79555	1.81%
2025-02-28	36.29	34.65	-1.86	-5.09%	34.55	36.42	261446	92335	2.10%
2025-02-27	37.15	36.51	-0.60	-1.62%	35.88	37.38	246437	89838	1.98%
2025-02-26	37.28	37.11	-0.21	-0.56%	36.85	37.46	213141	78985	1.71%
2025-02-25	37.16	37.32	-0.31	-0.82%	36.83	37.95	253207	94697	2.03%
2025-02-24	37.28	37.63	0.30	0.80%	36.70	37.98	309826	116107	2.49%
2025-02-21	36.50	37.33	0.43	1.17%	36.49	37.68	358184	133028	2.88%
2025-02-20	35.50	36.90	1.37	3.86%	35.26	37.77	409265	151075	3.29%
2025-02-19	34.38	35.53	1.21	3.53%	34.35	35.56	202042	71039	1.62%
2025-02-18	35.55	34.32	-1.28	-3.60%	34.20	35.57	220565	76988	1.77%
2025-02-17	35.72	35.60	-0.12	-0.34%	35.33	36.08	189252	67508	1.52%
2025-02-14	35.52	35.72	0.08	0.22%	35.35	35.87	190464	67875	1.53%
2025-02-13	36.49	35.64	-1.03	-2.81%	35.60	36.50	251720	90519	2.02%
2025-02-12	35.65	36.67	1.05	2.95%	35.10	36.68	362479	130033	2.91%
2025-02-11	35.99	35.62	-0.38	-1.06%	35.30	36.05	196688	70067	1.58%
2025-02-10	36.05	36.00	-0.04	-0.11%	35.62	36.18	235556	84683	1.89%
2025-02-07	35.08	36.04	0.91	2.59%	34.91	36.75	372848	133954	3.00%
2025-02-06	34.12	35.13	0.81	2.36%	33.89	35.20	255142	88922	2.05%
2025-02-05	34.05	34.32	0.66	1.96%	33.70	34.96	240628	82701	1.93%
2025-01-27	34.88	33.66	-1.22	-3.50%	33.65	35.07	261272	88957	2.10%
2025-01-24	33.03	34.88	1.68	5.06%	33.00	35.35	395952	136416	3.18%
2025-01-23	33.60	33.20	0.05	0.15%	33.16	34.25	250244	84178	2.01%
2025-01-22	33.65	33.15	-0.74	-2.18%	32.98	34.20	190392	63613	1.53%
2025-01-21	33.79	33.89	0.04	0.12%	33.35	34.44	291992	98730	2.35%
2025-01-20	31.88	33.85	0.65	1.96%	31.80	34.43	553785	184304	4.45%
2025-01-17	32.81	33.20	0.24	0.73%	32.60	33.78	245077	81330	1.97%
2025-01-16	32.86	32.96	0.15	0.46%	32.40	33.55	239800	79092	1.93%
2025-01-15	33.10	32.81	-0.35	-1.06%	32.63	33.26	203020	66758	1.63%
2025-01-14	31.60	33.16	1.83	5.84%	31.18	33.25	307019	99668	2.47%
2025-01-13	31.00	31.33	-0.09	-0.29%	30.63	31.60	177845	55421	1.43%
2025-01-10	32.15	31.42	-0.98	-3.02%	31.38	32.97	253673	81694	2.04%
2025-01-09	32.09	32.40	0.09	0.28%	32.00	32.85	219704	71430	1.77%
2025-01-08	32.28	32.31	-0.18	-0.55%	31.06	32.98	315530	100941	2.54%
2025-01-07	31.75	32.49	0.85	2.69%	31.61	32.50	344198	110267	2.77%
2025-01-06	32.53	31.64	-1.81	-5.41%	31.32	33.22	562633	181043	4.52%
2025-01-03	36.88	33.45	-3.70	-9.96%	33.44	37.10	784541	270454	6.31%
2025-01-02	38.50	37.15	-1.63	-4.20%	36.38	39.00	1006013	380735	8.09%
2024-12-31	37.20	38.78	3.53	10.01%	37.20	38.78	524930	202288	4.22%
2024-12-30	35.76	35.25	-0.50	-1.40%	34.70	35.80	274025	96490	2.20%
2024-12-27	35.30	35.75	0.46	1.30%	34.93	36.59	477004	171374	3.84%
2024-12-26	34.71	35.29	0.35	1.00%	34.52	35.83	292381	103220	2.35%
2024-12-25	35.50	34.94	-0.65	-1.83%	34.80	35.87	215996	76079	1.74%