*ST闻泰
SH600745 前复权 MAIN
16.43
-0.08
(-0.48%)
今开
16.55
最高
16.61
最低
16.39
昨收
16.51
振幅
1.33%
成交量
1,297.0万
交易日数
1208
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.68
MA10
16.81
MA20
17.18
MA60
17.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.55 | 16.61 | 16.39 | 16.43 | 1,297万 |
| 2 | 2026-09-29 | 16.39 | 16.66 | 16.35 | 16.51 | 1,496万 |
| 3 | 2026-09-28 | 16.91 | 16.91 | 16.29 | 16.30 | 2,525万 |
| 4 | 2026-09-24 | 17.08 | 17.42 | 17.04 | 17.04 | 2,035万 |
| 5 | 2026-09-23 | 17.42 | 17.43 | 17.10 | 17.10 | 2,333万 |
| 6 | 2026-09-22 | 17.02 | 17.69 | 17.02 | 17.59 | 4,461万 |
| 7 | 2026-09-21 | 16.64 | 16.96 | 16.55 | 16.86 | 2,155万 |
| 8 | 2026-09-18 | 16.63 | 16.86 | 16.57 | 16.74 | 2,127万 |
| 9 | 2026-09-17 | 16.72 | 16.87 | 16.50 | 16.50 | 3,021万 |
| 10 | 2026-09-16 | 16.65 | 17.19 | 16.65 | 17.05 | 2,213万 |
| 11 | 2026-09-15 | 16.67 | 16.94 | 16.64 | 16.68 | 1,769万 |
| 12 | 2026-09-14 | 17.01 | 17.01 | 16.69 | 16.73 | 2,367万 |