闻泰科技

600745
🏛️ 中国 →
48.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 53.54 53.68 52.00 52.58 8.2M
2022-12-29 53.66 54.22 52.80 53.15 9.1M
2022-12-28 54.50 54.85 53.32 53.38 8.9M
2022-12-27 54.42 54.87 53.90 54.86 8.0M
2022-12-26 53.00 54.68 52.20 54.41 10.0M
2022-12-23 52.20 53.20 51.45 52.72 7.8M
2022-12-22 54.20 54.61 52.58 52.93 10.3M
2022-12-21 54.47 55.13 53.21 53.86 8.8M
2022-12-20 54.33 55.45 54.23 54.43 11.5M
2022-12-19 56.00 56.36 53.68 54.30 14.8M
2022-12-16 57.30 57.32 56.00 56.30 16.2M
2022-12-15 57.17 59.67 56.59 58.03 21.2M
2022-12-14 60.41 61.25 56.95 57.58 35.1M
2022-12-13 59.27 59.60 58.32 58.50 16.7M
2022-12-12 56.15 60.35 55.10 59.50 36.4M
2022-12-09 56.10 56.99 55.83 56.20 14.0M
2022-12-08 56.40 56.70 55.84 55.88 10.8M
2022-12-07 57.30 57.50 56.38 56.80 13.9M
2022-12-06 56.85 58.85 56.57 57.72 24.8M
2022-12-05 55.80 56.95 55.14 56.95 20.8M
2022-12-02 56.20 57.08 55.42 55.49 15.8M
2022-12-01 56.00 58.58 56.00 56.75 32.6M
2022-11-30 54.79 55.97 54.46 55.08 18.0M
2022-11-29 53.56 55.28 53.24 55.00 20.5M
2022-11-28 54.48 54.54 52.76 53.28 26.7M
2022-11-25 55.08 56.49 54.85 55.33 18.1M
2022-11-24 55.81 56.13 54.81 55.08 12.8M
2022-11-23 55.90 56.48 54.40 55.30 22.2M
2022-11-22 56.18 57.77 55.80 56.10 26.3M
2022-11-21 57.28 58.70 55.80 56.24 37.3M
2022-11-18 59.06 60.70 58.38 58.45 41.8M
2022-11-17 58.81 62.03 56.38 60.89 70.3M
2022-11-16 61.38 61.41 58.70 59.70 69.5M
2022-11-15 52.50 57.82 52.11 57.82 38.2M
2022-11-14 52.40 54.89 52.00 52.56 33.0M
2022-11-11 53.00 53.45 51.99 52.10 31.2M
2022-11-10 51.45 52.12 50.22 50.60 21.5M
2022-11-09 52.00 53.20 51.46 51.82 18.0M
2022-11-08 52.70 54.21 51.68 52.42 23.3M
2022-11-07 53.20 54.39 52.15 52.82 31.5M
2022-11-04 51.98 53.20 51.07 52.82 38.7M
2022-11-03 50.45 52.33 50.17 52.09 39.9M
2022-11-02 50.97 51.31 49.57 51.05 36.5M
2022-11-01 49.64 52.07 49.20 50.95 55.7M
2022-10-31 44.37 47.88 44.27 47.88 18.9M
2022-10-28 45.48 46.72 43.45 43.53 21.8M
2022-10-27 46.88 47.49 46.09 46.38 18.5M
2022-10-26 45.34 47.57 45.04 46.88 21.0M
2022-10-25 45.91 46.55 44.93 45.31 15.3M
2022-10-24 47.17 48.77 45.40 45.91 20.3M
2022-10-21 48.21 48.25 46.80 47.00 14.4M
2022-10-20 47.23 49.67 46.78 48.45 21.8M
2022-10-19 48.17 48.48 47.50 47.50 9.3M
2022-10-18 48.99 49.08 47.75 48.39 13.3M
2022-10-17 48.00 49.16 47.71 48.80 16.0M
2022-10-14 47.50 48.70 46.57 48.43 21.6M
2022-10-13 46.88 47.35 46.20 46.29 16.5M
2022-10-12 44.70 47.11 44.44 47.06 23.8M
2022-10-11 45.86 46.00 44.59 44.70 17.2M
2022-10-10 47.92 48.15 45.52 45.60 14.0M
2022-09-30 49.10 49.30 47.67 47.67 11.7M
2022-09-29 49.98 50.59 48.64 49.11 13.1M
2022-09-28 51.15 51.15 49.32 49.32 12.7M
2022-09-27 50.56 51.40 50.20 51.38 13.5M
2022-09-26 50.20 51.32 50.13 50.52 12.6M
2022-09-23 51.63 52.06 49.88 50.48 15.8M
2022-09-22 51.28 52.39 51.20 51.93 12.9M
2022-09-21 52.69 52.69 50.70 51.93 22.4M
2022-09-20 54.77 54.95 52.21 52.96 29.6M
2022-09-19 55.59 56.29 53.90 54.30 20.9M
2022-09-16 58.00 58.68 55.60 55.60 22.6M
2022-09-15 59.89 60.09 57.49 58.54 14.6M
2022-09-14 58.90 60.34 58.61 59.67 10.7M
2022-09-13 60.91 61.76 59.84 60.12 12.4M
2022-09-09 60.50 60.85 59.47 60.70 12.4M
2022-09-08 62.30 62.65 60.40 60.41 12.6M
2022-09-07 61.33 62.88 61.00 61.67 13.3M
2022-09-06 62.30 62.69 58.93 61.53 20.1M
2022-09-05 62.60 63.10 61.84 62.27 8.1M
2022-09-02 62.99 63.81 62.71 63.25 8.1M
2022-09-01 64.86 65.83 62.55 62.71 11.5M
2022-08-31 64.88 65.35 63.36 64.60 11.8M
2022-08-30 64.35 65.22 64.05 64.96 10.8M
2022-08-29 62.76 65.86 62.48 64.60 16.6M
2022-08-26 63.37 64.00 62.19 62.51 11.0M
2022-08-25 64.09 64.40 61.71 63.03 14.8M
2022-08-24 67.68 67.99 64.02 64.09 23.3M
2022-08-23 68.50 69.25 67.80 68.07 12.0M
2022-08-22 68.61 69.69 67.01 69.18 12.3M
2022-08-19 70.70 72.30 68.58 68.71 21.0M
2022-08-18 70.90 71.60 69.58 70.74 18.0M
2022-08-17 69.99 71.33 69.58 70.92 14.0M
2022-08-16 70.66 71.29 69.09 69.98 17.1M
2022-08-15 72.51 73.15 70.27 70.67 22.0M
2022-08-12 74.18 75.08 72.40 72.49 16.8M
2022-08-11 72.82 75.13 72.55 74.58 24.3M
2022-08-10 72.87 74.17 72.22 72.24 17.5M
2022-08-09 73.56 74.45 71.60 74.30 24.8M
2022-08-08 76.98 76.98 74.23 74.58 28.2M
2022-08-05 74.52 79.01 73.80 77.63 38.0M
2022-08-04 72.99 75.00 72.50 74.45 26.9M
2022-08-03 71.75 74.08 71.10 72.82 30.7M
2022-08-02 71.64 74.49 69.81 71.22 30.7M
2022-08-01 68.40 72.97 66.95 72.38 31.3M
2022-07-29 70.88 71.28 68.44 68.60 19.4M
2022-07-28 68.00 73.00 68.00 71.26 33.0M
2022-07-27 67.71 68.49 67.48 67.57 10.3M
2022-07-26 67.55 68.49 66.66 68.19 12.1M
2022-07-25 70.00 70.50 67.37 67.37 20.7M
2022-07-22 72.83 73.29 69.88 70.83 22.7M
2022-07-21 71.35 74.08 70.60 72.95 26.8M
2022-07-20 72.02 73.00 71.18 71.74 19.3M
2022-07-19 71.69 72.65 69.80 71.35 22.0M
2022-07-18 72.40 72.40 69.11 71.69 22.1M
2022-07-15 70.75 74.20 70.03 72.48 26.6M
2022-07-14 71.53 73.25 71.23 71.50 22.9M
2022-07-13 71.90 72.80 70.71 71.18 20.3M
2022-07-12 74.35 75.30 71.88 71.91 23.9M
2022-07-11 75.10 76.20 73.56 74.73 24.8M
2022-07-08 76.24 78.84 76.24 76.51 34.1M
2022-07-07 76.70 76.84 74.08 75.50 30.8M
2022-07-06 77.69 79.84 76.60 77.49 33.5M
2022-07-05 76.99 79.49 75.42 78.25 39.5M
2022-07-04 80.10 80.13 76.40 77.36 50.3M
2022-07-01 85.06 85.06 81.60 82.10 38.2M
2022-06-30 79.50 86.52 78.68 85.11 58.6M
2022-06-29 82.50 86.01 78.48 78.65 78.2M
2022-06-28 74.18 80.62 72.53 80.62 65.7M
2022-06-27 72.49 74.18 72.00 73.29 55.6M
2022-06-24 64.72 70.83 64.48 70.83 48.2M
2022-06-23 63.39 65.40 63.30 64.39 21.8M
2022-06-22 67.00 67.30 63.75 63.80 25.3M
2022-06-21 67.47 67.61 65.67 66.38 23.1M
2022-06-20 67.17 68.30 66.04 67.11 26.3M
2022-06-17 68.00 68.00 64.83 67.10 32.4M
2022-06-16 67.47 69.97 67.06 68.80 25.8M
2022-06-15 65.50 68.77 65.41 66.88 25.1M
2022-06-14 65.71 66.39 62.80 65.41 19.7M
2022-06-13 67.00 67.60 66.00 66.87 13.6M
2022-06-10 65.20 67.83 64.85 67.73 20.6M
2022-06-09 67.66 67.97 65.11 65.50 20.6M
2022-06-08 69.10 69.58 66.44 68.06 22.9M
2022-06-07 68.50 69.26 67.01 67.49 23.4M
2022-06-06 65.40 68.78 65.40 68.39 28.8M
2022-06-02 63.18 66.28 62.76 65.80 24.9M
2022-06-01 63.38 64.70 63.10 63.72 17.4M
2022-05-31 61.90 63.96 60.33 63.64 23.4M
2022-05-30 61.70 62.60 61.01 62.19 16.1M
2022-05-27 64.00 64.84 60.74 61.75 31.3M
2022-05-26 66.60 66.60 63.00 63.25 34.1M
2022-05-25 67.79 68.47 64.77 67.09 21.7M
2022-05-24 71.03 72.10 67.31 67.39 17.9M
2022-05-23 71.88 71.98 70.44 71.58 12.4M
2022-05-20 72.50 72.50 70.42 71.60 16.6M
2022-05-19 71.10 72.74 70.10 72.24 19.2M
2022-05-18 72.59 74.85 71.07 73.33 26.3M
2022-05-17 67.70 72.19 67.63 72.19 25.7M
2022-05-16 70.75 72.20 67.45 67.54 17.9M
2022-05-13 68.89 70.18 67.51 69.26 14.7M
2022-05-12 69.49 71.70 67.57 68.59 30.3M
2022-05-11 62.56 68.71 62.56 68.71 15.2M
2022-05-10 59.00 63.20 58.35 62.46 15.6M
2022-05-09 61.00 61.28 59.84 60.29 9.7M
2022-05-06 62.18 63.05 60.98 61.09 14.8M
2022-05-05 65.00 66.44 64.12 64.41 17.0M
2022-04-29 63.64 67.50 61.72 65.78 21.2M
2022-04-28 61.69 63.08 59.87 62.70 17.4M
2022-04-27 59.66 63.05 59.60 62.60 20.7M
2022-04-26 59.81 63.15 59.81 60.17 19.1M
2022-04-25 64.00 64.11 59.82 59.82 15.8M
2022-04-22 65.14 66.76 64.58 65.26 11.5M
2022-04-21 68.29 68.97 65.88 66.28 11.8M
2022-04-20 69.06 69.68 67.28 67.80 9.7M
2022-04-19 71.20 71.64 68.50 69.38 13.8M
2022-04-18 69.20 72.49 69.00 71.30 14.2M
2022-04-15 66.81 70.50 66.80 69.70 13.7M
2022-04-14 68.30 69.81 66.32 68.58 21.3M
2022-04-13 70.48 70.50 67.23 67.34 21.9M
2022-04-12 71.23 71.87 69.16 71.31 17.6M
2022-04-11 74.38 75.71 70.90 71.01 18.9M
2022-04-08 76.31 77.30 74.89 75.88 11.9M
2022-04-07 78.90 78.97 76.30 76.30 13.8M
2022-04-06 81.37 81.39 77.70 79.14 18.1M
2022-04-01 80.60 82.89 80.20 81.35 13.6M
2022-03-31 83.99 84.07 80.49 81.30 19.1M
2022-03-30 85.60 86.54 83.60 84.67 18.8M
2022-03-29 89.90 90.48 83.21 84.61 26.6M
2022-03-28 92.70 92.91 88.68 90.10 22.3M
2022-03-25 94.60 98.42 94.05 94.33 24.7M
2022-03-24 103.38 103.38 93.15 93.15 26.7M
2022-03-23 100.85 104.89 99.10 103.50 8.8M
2022-03-22 104.90 104.90 100.31 100.85 10.3M
2022-03-21 104.55 106.20 103.72 104.95 6.1M
2022-03-18 105.00 105.60 102.30 103.71 8.4M
2022-03-17 110.00 111.00 105.17 105.78 14.7M
2022-03-16 103.00 106.22 99.60 106.02 13.7M
2022-03-15 100.22 105.38 97.76 99.80 12.5M
2022-03-14 106.51 109.44 101.38 102.10 14.8M
2022-03-11 109.25 110.79 106.02 109.45 11.4M
2022-03-10 110.00 111.50 106.90 108.30 14.9M
2022-03-09 103.00 106.00 100.00 103.54 14.0M
2022-03-08 107.00 107.50 101.68 103.00 14.1M
2022-03-07 112.74 112.74 106.00 107.16 9.6M
2022-03-04 113.45 116.38 112.70 113.26 7.1M
2022-03-03 120.80 120.86 114.83 115.49 8.4M
2022-03-02 117.60 118.95 116.21 118.30 5.5M
2022-03-01 116.88 120.30 116.88 118.24 7.6M
2022-02-28 118.00 118.97 115.60 116.70 6.6M
2022-02-25 119.40 121.11 116.08 118.30 12.5M
2022-02-24 115.00 118.33 113.17 115.40 10.9M
2022-02-23 108.00 117.10 107.36 115.64 12.4M
2022-02-22 109.40 109.40 105.48 108.00 9.2M
2022-02-21 111.40 112.44 107.40 109.42 8.5M
2022-02-18 112.67 113.20 111.00 111.75 5.3M
2022-02-17 113.41 116.21 111.80 113.63 8.8M
2022-02-16 114.49 115.79 112.50 113.60 8.0M
2022-02-15 106.79 113.50 106.79 112.73 9.5M
2022-02-14 107.77 109.70 105.65 106.47 7.9M
2022-02-11 109.67 110.98 107.75 108.29 6.8M
2022-02-10 109.56 112.28 106.72 110.39 10.7M
2022-02-09 108.64 108.99 104.03 108.45 8.7M
2022-02-08 110.20 111.34 107.05 108.36 7.9M
2022-02-07 109.00 112.36 108.00 110.18 9.3M
2022-01-28 111.00 111.79 106.00 107.00 13.1M
2022-01-27 118.00 118.40 108.80 110.12 20.9M
2022-01-26 116.84 120.00 115.30 118.75 8.9M
2022-01-25 117.81 120.20 116.23 116.48 7.0M
2022-01-24 116.23 120.33 115.26 119.00 9.2M
2022-01-21 117.03 117.89 113.88 114.92 9.4M
2022-01-20 119.00 119.20 116.71 117.47 6.3M
2022-01-19 121.00 121.00 117.00 117.80 6.9M
2022-01-18 120.78 125.44 120.20 121.08 11.0M
2022-01-17 119.29 124.08 119.29 121.02 13.6M
2022-01-14 115.90 121.12 115.04 119.20 11.9M
2022-01-13 120.00 120.98 115.16 116.20 10.5M
2022-01-12 119.91 121.30 117.90 119.63 8.7M
2022-01-11 123.00 124.00 118.89 119.50 8.1M
2022-01-10 123.99 124.70 118.97 123.28 9.6M
2022-01-07 127.49 129.32 123.00 123.74 9.5M
2022-01-06 125.00 128.00 121.80 126.90 10.7M
2022-01-05 129.90 130.91 124.11 124.73 8.3M
2022-01-04 129.31 130.73 126.67 130.00 10.1M