闻泰科技(600745)股票行情
闻泰科技(600745)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 36.87 | 36.53 | -0.43 | -1.16% | 36.30 | 37.34 | 178472 | 65565.61 | 1.43% |
| 2025-07-31 | 37.36 | 36.96 | -0.59 | -1.57% | 36.83 | 37.93 | 217845 | 81367.97 | 1.75% |
| 2025-07-30 | 38.00 | 37.55 | -0.47 | -1.24% | 37.22 | 38.78 | 254075 | 96214.37 | 2.04% |
| 2025-07-29 | 37.40 | 38.02 | 0.45 | 1.20% | 37.31 | 38.07 | 202421 | 76283.21 | 1.63% |
| 2025-07-28 | 37.13 | 37.57 | 0.46 | 1.24% | 36.81 | 37.93 | 232825 | 86948.02 | 1.87% |
| 2025-07-25 | 36.00 | 37.11 | 0.63 | 1.73% | 35.76 | 37.15 | 277858 | 101742.88 | 2.23% |
| 2025-07-24 | 36.25 | 36.48 | 0.25 | 0.69% | 36.15 | 36.57 | 173404 | 63073.70 | 1.39% |
| 2025-07-23 | 36.57 | 36.23 | -0.35 | -0.96% | 36.08 | 36.90 | 174230 | 63520.96 | 1.40% |
| 2025-07-22 | 36.93 | 36.58 | -0.54 | -1.45% | 36.43 | 37.05 | 219980 | 80709.98 | 1.77% |
| 2025-07-21 | 37.05 | 37.12 | 0.13 | 0.35% | 36.80 | 37.49 | 291443 | 108085.25 | 2.34% |
| 2025-07-18 | 35.10 | 36.99 | 1.94 | 5.53% | 35.09 | 37.28 | 536684 | 196971.28 | 4.31% |
| 2025-07-17 | 34.40 | 35.05 | 0.50 | 1.45% | 34.20 | 35.20 | 185562 | 64669.09 | 1.49% |
| 2025-07-16 | 34.72 | 34.55 | -0.16 | -0.46% | 34.36 | 35.25 | 159586 | 55531.38 | 1.28% |
| 2025-07-15 | 34.52 | 34.71 | 0.57 | 1.67% | 33.90 | 35.23 | 247383 | 85868.59 | 1.99% |
| 2025-07-14 | 34.53 | 34.14 | -0.26 | -0.76% | 33.76 | 34.60 | 120983 | 41169.74 | 0.97% |
| 2025-07-11 | 34.35 | 34.40 | 0.01 | 0.03% | 34.10 | 34.45 | 120707 | 41413.79 | 0.97% |
| 2025-07-10 | 34.30 | 34.39 | -0.16 | -0.46% | 34.11 | 34.66 | 125312 | 43014.34 | 1.01% |
| 2025-07-09 | 34.00 | 34.55 | 0.44 | 1.29% | 34.00 | 34.74 | 167672 | 57726.40 | 1.35% |
| 2025-07-08 | 33.17 | 34.11 | 0.94 | 2.83% | 33.16 | 34.38 | 201104 | 68305.87 | 1.62% |
| 2025-07-07 | 33.07 | 33.17 | 0.14 | 0.42% | 32.91 | 33.50 | 88581 | 29465.66 | 0.71% |
| 2025-07-04 | 33.50 | 33.03 | -0.57 | -1.70% | 33.00 | 33.55 | 109830 | 36433.28 | 0.88% |
| 2025-07-03 | 33.13 | 33.60 | 0.55 | 1.66% | 33.02 | 33.75 | 134990 | 45081.13 | 1.08% |
| 2025-07-02 | 33.34 | 33.05 | -0.41 | -1.23% | 32.80 | 33.43 | 114910 | 37964.44 | 0.92% |
| 2025-07-01 | 33.53 | 33.46 | -0.07 | -0.21% | 33.21 | 33.75 | 113412 | 37955.66 | 0.91% |
| 2025-06-30 | 33.45 | 33.53 | 0.29 | 0.87% | 33.32 | 33.66 | 107017 | 35818.20 | 0.86% |
| 2025-06-27 | 33.39 | 33.24 | 0.11 | 0.33% | 33.05 | 33.63 | 118175 | 39422.94 | 0.95% |
| 2025-06-26 | 33.72 | 33.13 | -0.56 | -1.66% | 33.12 | 33.75 | 159596 | 53237.55 | 1.28% |
| 2025-06-25 | 32.70 | 33.69 | 1.13 | 3.47% | 32.69 | 33.78 | 252494 | 84447.35 | 2.03% |
| 2025-06-24 | 31.95 | 32.56 | 0.75 | 2.36% | 31.86 | 32.60 | 136752 | 44214.41 | 1.10% |
| 2025-06-23 | 31.12 | 31.81 | 0.38 | 1.21% | 31.00 | 31.90 | 99045 | 31360.20 | 0.80% |
| 2025-06-20 | 31.43 | 31.43 | 0.10 | 0.32% | 31.38 | 32.08 | 131896 | 41757.53 | 1.06% |
| 2025-06-19 | 31.32 | 31.33 | -0.09 | -0.29% | 31.28 | 32.00 | 120851 | 38239.16 | 0.97% |
| 2025-06-18 | 31.06 | 31.42 | 0.04 | 0.13% | 30.91 | 31.50 | 85346 | 26713.24 | 0.69% |
| 2025-06-17 | 31.32 | 31.38 | 0.13 | 0.42% | 31.09 | 31.74 | 125490 | 39422.89 | 1.01% |
| 2025-06-16 | 31.10 | 31.25 | 0.02 | 0.06% | 30.90 | 31.45 | 153850 | 47987.99 | 1.24% |
| 2025-06-13 | 32.06 | 31.23 | -0.95 | -2.95% | 31.12 | 32.15 | 380767 | 119603.13 | 3.06% |
| 2025-06-12 | 32.50 | 32.18 | -0.47 | -1.44% | 32.10 | 32.53 | 134748 | 43435.23 | 1.08% |
| 2025-06-11 | 32.67 | 32.65 | -0.02 | -0.06% | 32.60 | 33.18 | 110648 | 36293.18 | 0.89% |
| 2025-06-10 | 32.85 | 32.67 | -0.06 | -0.18% | 32.60 | 33.63 | 164586 | 54212.37 | 1.32% |
| 2025-06-09 | 32.42 | 32.73 | 0.32 | 0.99% | 32.34 | 33.13 | 131181 | 43048.58 | 1.05% |
| 2025-06-06 | 32.68 | 32.41 | -0.92 | -2.76% | 32.30 | 32.86 | 147380 | 47931.55 | 1.18% |
| 2025-06-05 | 32.90 | 33.33 | 0.33 | 1.00% | 32.80 | 33.60 | 114942 | 38125.27 | 0.92% |
| 2025-06-04 | 32.91 | 33.00 | 0.04 | 0.12% | 32.72 | 33.20 | 99958 | 32915.24 | 0.80% |
| 2025-06-03 | 33.30 | 32.96 | -1.00 | -2.94% | 32.51 | 33.49 | 169268 | 55786.96 | 1.36% |
| 2025-05-30 | 34.36 | 33.96 | -0.68 | -1.96% | 33.85 | 34.36 | 83193 | 28298.16 | 0.67% |
| 2025-05-29 | 33.85 | 34.64 | 0.87 | 2.58% | 33.85 | 34.76 | 114976 | 39540.52 | 0.92% |
| 2025-05-28 | 34.20 | 33.77 | -0.44 | -1.29% | 33.68 | 34.35 | 84069 | 28541.43 | 0.68% |
| 2025-05-27 | 34.49 | 34.21 | -0.38 | -1.10% | 33.95 | 34.50 | 95893 | 32787.03 | 0.77% |
| 2025-05-26 | 34.99 | 34.59 | -0.49 | -1.40% | 34.34 | 35.14 | 138465 | 48000.54 | 1.11% |
| 2025-05-23 | 35.60 | 35.08 | -0.73 | -2.04% | 35.03 | 36.17 | 170409 | 60496.97 | 1.37% |
| 2025-05-22 | 34.68 | 35.81 | 1.18 | 3.41% | 34.68 | 36.37 | 308122 | 110558.66 | 2.48% |
| 2025-05-21 | 35.01 | 34.63 | -0.50 | -1.42% | 34.57 | 35.22 | 96840 | 33665.79 | 0.78% |
| 2025-05-20 | 33.71 | 35.13 | 1.13 | 3.32% | 33.68 | 36.18 | 231661 | 81458.88 | 1.86% |
| 2025-05-19 | 34.69 | 34.00 | -0.22 | -0.64% | 33.96 | 35.36 | 149621 | 51687.74 | 1.20% |
| 2025-05-16 | 34.05 | 34.22 | 0.06 | 0.18% | 33.89 | 34.69 | 68112 | 23380.64 | 0.55% |
| 2025-05-15 | 34.60 | 34.16 | -0.63 | -1.81% | 34.05 | 34.60 | 75543 | 25898.29 | 0.61% |
| 2025-05-14 | 34.88 | 34.79 | -0.26 | -0.74% | 34.53 | 35.22 | 113151 | 39334.09 | 0.91% |
| 2025-05-13 | 34.98 | 35.05 | 0.44 | 1.27% | 34.06 | 35.61 | 215229 | 74998.39 | 1.73% |
| 2025-05-12 | 34.48 | 34.61 | 0.48 | 1.41% | 34.07 | 34.69 | 104048 | 35767.65 | 0.84% |
| 2025-05-09 | 34.18 | 34.13 | -0.19 | -0.55% | 33.76 | 34.50 | 103204 | 35164.63 | 0.83% |
| 2025-05-08 | 34.54 | 34.32 | -0.23 | -0.67% | 34.18 | 34.58 | 110724 | 38067.84 | 0.89% |
| 2025-05-07 | 35.00 | 34.55 | -0.40 | -1.14% | 34.29 | 35.20 | 145461 | 50395.30 | 1.17% |
| 2025-05-06 | 34.75 | 34.95 | 0.28 | 0.81% | 34.50 | 35.26 | 175217 | 61019.69 | 1.41% |
| 2025-04-30 | 34.67 | 34.67 | 0.16 | 0.46% | 34.41 | 35.16 | 145433 | 50490.26 | 1.17% |
| 2025-04-29 | 33.51 | 34.51 | 0.87 | 2.59% | 33.28 | 35.40 | 250980 | 86552.17 | 2.02% |
| 2025-04-28 | 33.28 | 33.64 | 1.21 | 3.73% | 32.97 | 33.99 | 228008 | 76428.30 | 1.83% |
| 2025-04-25 | 31.80 | 32.43 | 0.60 | 1.89% | 31.77 | 33.28 | 155665 | 50718.27 | 1.25% |
| 2025-04-24 | 32.15 | 31.83 | -0.30 | -0.93% | 31.80 | 32.76 | 101142 | 32577.87 | 0.81% |
| 2025-04-23 | 32.10 | 32.13 | 0.23 | 0.72% | 31.70 | 32.44 | 87622 | 28007.51 | 0.70% |
| 2025-04-22 | 31.80 | 31.90 | 0.00 | 0.00% | 31.70 | 32.05 | 66396 | 21176.63 | 0.53% |
| 2025-04-21 | 31.45 | 31.90 | 0.59 | 1.88% | 31.20 | 32.60 | 95502 | 30389.11 | 0.77% |
| 2025-04-18 | 31.48 | 31.31 | -0.29 | -0.92% | 31.16 | 31.75 | 66700 | 20911.35 | 0.54% |
| 2025-04-17 | 31.94 | 31.60 | -0.50 | -1.56% | 31.57 | 32.40 | 104075 | 33282.55 | 0.84% |
| 2025-04-16 | 31.78 | 32.10 | 0.17 | 0.53% | 31.52 | 33.15 | 167705 | 54021.21 | 1.35% |
| 2025-04-15 | 31.61 | 31.93 | 0.13 | 0.41% | 31.31 | 32.00 | 99577 | 31543.25 | 0.80% |
| 2025-04-14 | 32.47 | 31.80 | 0.43 | 1.37% | 31.55 | 32.48 | 154225 | 49162.90 | 1.24% |
| 2025-04-11 | 30.10 | 31.37 | 1.13 | 3.74% | 29.95 | 31.80 | 188149 | 58459.05 | 1.51% |
| 2025-04-10 | 30.20 | 30.24 | 0.89 | 3.03% | 29.93 | 30.77 | 166311 | 50520.47 | 1.34% |
| 2025-04-09 | 28.08 | 29.35 | 0.74 | 2.59% | 27.52 | 29.58 | 201213 | 57900.37 | 1.62% |
| 2025-04-08 | 28.82 | 28.61 | -0.19 | -0.66% | 27.92 | 29.45 | 205905 | 58928.67 | 1.65% |
上证大盘股票行情在线 K线走势图
