闻泰科技

600745
🏛️ 中国 →
48.20
最后更新: 2025-09-26
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
2023-12-29 41.67 42.56 41.60 42.31 15.0M
2023-12-28 40.31 42.05 39.90 41.85 18.0M
2023-12-27 40.60 41.06 40.35 40.41 12.6M
2023-12-26 41.41 41.41 40.32 40.46 10.8M
2023-12-25 41.22 41.99 41.22 41.50 9.6M
2023-12-22 41.99 42.05 41.01 41.30 12.8M
2023-12-21 41.51 42.26 41.42 42.04 11.9M
2023-12-20 42.96 43.10 41.75 41.75 14.2M
2023-12-19 42.32 43.40 42.32 42.98 12.0M
2023-12-18 43.33 43.39 42.50 42.59 9.9M
2023-12-15 43.43 43.89 43.12 43.60 9.8M
2023-12-14 43.70 44.25 43.07 43.26 10.9M
2023-12-13 44.00 44.09 43.25 43.27 11.0M
2023-12-12 44.35 44.65 43.76 44.16 13.8M
2023-12-11 44.30 44.73 43.72 44.67 17.6M
2023-12-08 43.06 44.82 43.01 44.55 31.9M
2023-12-07 43.80 43.80 42.90 42.96 16.9M
2023-12-06 44.10 44.55 43.75 43.85 14.3M
2023-12-05 44.93 45.16 44.17 44.22 15.8M
2023-12-04 46.68 46.80 43.88 45.23 33.8M
2023-12-01 48.24 48.55 47.35 48.42 13.3M
2023-11-30 48.00 48.41 47.65 48.23 12.2M
2023-11-29 49.76 49.93 48.41 48.44 16.3M
2023-11-28 48.60 50.09 48.30 49.72 19.0M
2023-11-27 48.03 48.90 47.97 48.50 12.9M
2023-11-24 49.56 49.72 48.59 48.71 12.7M
2023-11-23 47.70 50.13 47.65 49.74 22.8M
2023-11-22 48.84 49.08 47.81 47.86 14.7M
2023-11-21 49.43 49.75 48.60 48.88 12.4M
2023-11-20 50.28 50.29 49.00 49.35 15.0M
2023-11-17 49.81 50.36 49.57 50.07 13.0M
2023-11-16 50.98 50.99 49.93 49.96 16.7M
2023-11-15 52.94 52.94 50.96 51.21 18.3M
2023-11-14 51.20 52.00 50.96 51.65 18.7M
2023-11-13 51.72 51.80 50.69 51.05 16.5M
2023-11-10 51.56 52.03 50.93 51.19 13.6M
2023-11-09 52.53 52.79 51.69 51.93 18.4M
2023-11-08 53.00 53.17 52.15 52.54 19.7M
2023-11-07 53.10 53.99 53.00 53.07 21.9M
2023-11-06 50.70 54.20 50.50 53.63 44.4M
2023-11-03 48.91 50.40 48.80 50.05 21.7M
2023-11-02 49.79 50.13 48.91 48.92 16.9M
2023-11-01 49.71 50.47 49.40 49.56 15.8M
2023-10-31 49.95 50.39 49.01 49.77 22.2M
2023-10-30 49.12 50.37 48.96 50.04 37.5M
2023-10-27 48.34 49.78 47.70 49.57 55.1M
2023-10-26 44.81 48.06 44.81 48.06 34.3M
2023-10-25 43.33 43.88 42.95 43.69 12.7M
2023-10-24 43.28 43.38 42.01 43.12 13.9M
2023-10-23 43.80 43.89 42.63 43.10 12.0M
2023-10-20 44.31 45.05 43.60 43.81 13.0M
2023-10-19 45.28 46.45 44.95 44.99 11.4M
2023-10-18 46.32 46.54 45.65 45.70 8.0M
2023-10-17 46.58 46.78 45.98 46.36 8.8M
2023-10-16 47.34 47.54 46.46 46.59 15.4M
2023-10-13 47.02 47.65 46.81 47.36 14.9M
2023-10-12 46.99 47.56 46.88 47.23 16.9M
2023-10-11 45.80 47.11 45.50 47.03 27.0M
2023-10-10 43.75 46.34 43.75 45.95 27.5M
2023-10-09 43.60 44.20 43.11 43.61 11.2M
2023-09-28 43.49 43.88 43.26 43.65 8.6M
2023-09-27 43.07 43.84 43.00 43.24 7.3M
2023-09-26 43.49 43.93 43.10 43.10 8.7M
2023-09-25 44.60 44.61 43.34 43.53 12.4M
2023-09-22 43.08 44.73 43.07 44.70 11.1M
2023-09-21 43.28 43.73 43.11 43.30 6.7M
2023-09-20 43.82 44.29 43.38 43.38 6.0M
2023-09-19 44.30 44.50 43.52 43.93 7.0M
2023-09-18 44.33 44.89 43.94 44.42 8.6M
2023-09-15 44.42 45.71 43.83 44.50 13.1M
2023-09-14 44.68 44.76 43.88 44.10 8.7M
2023-09-13 45.00 45.39 44.33 44.68 10.4M
2023-09-12 45.52 45.90 45.29 45.50 7.0M
2023-09-11 45.55 46.02 45.24 45.62 10.2M
2023-09-08 45.31 45.80 45.02 45.44 10.7M
2023-09-07 46.45 46.45 45.37 45.37 13.4M
2023-09-06 46.14 46.83 46.04 46.69 12.8M
2023-09-05 46.81 47.10 46.20 46.41 13.3M
2023-09-04 46.00 46.78 45.79 46.77 14.7M
2023-09-01 46.35 46.51 45.28 45.77 14.5M
2023-08-31 46.20 46.66 45.90 46.18 15.5M
2023-08-30 46.10 47.13 45.40 46.27 26.6M
2023-08-29 44.03 45.88 43.90 45.60 31.1M
2023-08-28 44.98 45.21 43.60 44.78 47.6M
2023-08-25 41.71 41.76 40.77 41.10 13.5M
2023-08-24 42.69 42.84 41.74 42.00 13.2M
2023-08-23 43.07 43.07 42.17 42.48 7.9M
2023-08-22 43.33 43.50 42.10 43.25 14.3M
2023-08-21 43.68 44.61 43.00 43.05 13.6M
2023-08-18 44.65 44.82 43.15 43.24 11.1M
2023-08-17 43.97 44.78 43.74 44.59 8.9M
2023-08-16 44.68 45.16 44.12 44.12 8.7M
2023-08-15 45.60 45.69 44.27 44.96 9.6M
2023-08-14 45.88 46.14 44.89 45.45 12.5M
2023-08-11 47.45 47.50 46.32 46.40 7.9M
2023-08-10 47.24 47.70 46.89 47.33 7.3M
2023-08-09 47.69 47.85 47.23 47.29 8.0M
2023-08-08 48.08 48.59 47.63 47.69 10.3M
2023-08-07 48.49 48.75 47.95 48.27 12.8M
2023-08-04 48.20 48.67 47.74 48.34 15.1M
2023-08-03 47.50 48.41 47.26 48.11 12.6M
2023-08-02 47.61 48.16 47.49 47.68 17.1M
2023-08-01 46.95 48.37 46.95 47.78 26.9M
2023-07-31 45.17 46.55 45.13 46.48 19.0M
2023-07-28 44.25 45.43 43.91 45.16 15.1M
2023-07-27 44.83 45.09 44.28 44.38 11.3M
2023-07-26 45.15 45.31 44.77 44.82 9.2M
2023-07-25 44.76 45.49 44.48 45.36 14.9M
2023-07-24 44.18 44.69 43.87 44.17 10.5M
2023-07-21 45.80 45.95 44.20 44.55 26.7M
2023-07-20 47.01 47.18 46.01 46.14 14.6M
2023-07-19 46.70 47.20 46.41 47.01 11.5M
2023-07-18 46.61 47.68 46.56 46.77 17.0M
2023-07-17 46.38 46.75 46.08 46.60 10.7M
2023-07-14 47.04 47.59 46.25 46.35 18.4M
2023-07-13 46.60 47.69 46.00 46.92 24.0M
2023-07-12 49.30 49.30 46.11 46.58 53.7M
2023-07-11 49.08 50.97 48.94 50.75 18.8M
2023-07-10 48.79 49.52 48.57 49.08 8.0M
2023-07-07 49.10 49.26 48.34 48.55 10.6M
2023-07-06 49.30 50.15 49.16 49.42 11.4M
2023-07-05 50.80 51.10 49.51 49.67 19.1M
2023-07-04 49.05 52.39 49.01 50.96 26.6M
2023-07-03 49.28 49.75 48.50 49.05 13.8M
2023-06-30 48.31 49.36 48.19 48.90 10.4M
2023-06-29 48.70 49.28 48.30 48.51 10.4M
2023-06-28 49.78 49.78 47.85 48.72 13.3M
2023-06-27 49.80 50.34 49.47 49.53 9.0M
2023-06-26 50.01 50.80 49.18 49.39 15.1M
2023-06-21 52.48 52.70 50.55 50.80 19.7M
2023-06-20 52.25 53.84 51.86 52.78 20.9M
2023-06-19 51.82 53.15 51.77 52.32 20.3M
2023-06-16 50.92 52.37 50.57 52.07 19.2M
2023-06-15 50.62 51.12 50.30 50.92 12.2M
2023-06-14 50.65 51.11 50.34 50.72 11.3M
2023-06-13 49.45 51.05 49.24 50.82 16.5M
2023-06-12 49.37 49.82 49.24 49.40 10.0M
2023-06-09 47.41 49.49 47.29 49.49 17.3M
2023-06-08 47.88 47.92 47.00 47.58 18.4M
2023-06-07 49.58 49.94 48.20 48.31 19.5M
2023-06-06 51.10 51.15 49.55 49.68 15.1M
2023-06-05 51.75 52.45 51.27 51.48 11.5M
2023-06-02 51.20 52.25 50.83 51.75 14.5M
2023-06-01 49.90 51.91 49.66 51.39 20.4M
2023-05-31 50.08 50.38 49.30 49.90 16.6M
2023-05-30 51.15 51.47 49.20 50.08 26.5M
2023-05-29 52.55 52.77 51.25 51.49 13.3M
2023-05-26 52.26 52.50 51.86 52.31 10.2M
2023-05-25 51.63 52.55 51.11 52.20 12.6M
2023-05-24 51.79 52.49 51.58 51.59 12.2M
2023-05-23 53.31 53.34 52.08 52.11 11.8M
2023-05-22 54.00 54.32 52.78 53.15 12.8M
2023-05-19 53.65 54.60 52.70 54.03 18.5M
2023-05-18 54.99 55.18 53.53 53.57 16.8M
2023-05-17 54.15 55.35 54.10 54.98 14.8M
2023-05-16 54.39 55.29 53.34 54.65 19.9M
2023-05-15 53.18 54.42 52.97 54.30 13.3M
2023-05-12 53.64 54.50 53.24 53.71 14.3M
2023-05-11 52.90 54.36 52.59 53.70 19.5M
2023-05-10 52.05 52.99 51.75 52.61 14.8M
2023-05-09 52.06 53.47 51.50 52.48 21.4M
2023-05-08 51.85 52.66 51.56 52.05 13.3M
2023-05-05 53.00 53.66 51.70 51.86 18.1M
2023-05-04 52.50 54.38 52.00 53.39 22.6M
2023-04-28 51.00 53.33 51.00 52.57 27.4M
2023-04-27 51.31 52.54 51.16 51.71 22.4M
2023-04-26 53.05 53.65 51.52 51.68 31.8M
2023-04-25 55.93 56.21 52.56 53.11 36.7M
2023-04-24 58.35 58.58 55.56 55.93 40.7M
2023-04-21 62.77 62.77 58.30 58.35 57.5M
2023-04-20 62.72 63.96 62.28 63.51 38.9M
2023-04-19 65.01 65.93 62.73 63.01 62.0M
2023-04-18 63.46 66.33 62.51 65.69 53.5M
2023-04-17 65.18 65.95 63.52 64.27 45.4M
2023-04-14 64.20 66.36 61.17 66.20 80.3M
2023-04-13 65.19 68.62 63.92 64.12 82.4M
2023-04-12 63.93 68.00 63.10 65.72 113.5M
2023-04-11 57.83 63.93 57.03 63.93 62.6M
2023-04-10 59.30 61.38 57.44 58.12 47.2M
2023-04-07 60.90 61.50 57.82 58.99 44.5M
2023-04-06 57.00 61.09 56.90 59.20 56.4M
2023-04-04 56.67 58.44 56.18 57.42 39.5M
2023-04-03 55.50 56.67 55.48 56.58 27.2M
2023-03-31 55.57 55.80 54.48 55.25 17.6M
2023-03-30 55.20 56.70 55.00 55.57 22.9M
2023-03-29 54.01 56.15 53.90 55.39 24.6M
2023-03-28 55.90 55.92 54.03 54.06 21.0M
2023-03-27 57.28 57.51 55.41 55.86 23.5M
2023-03-24 56.49 56.94 55.81 56.58 27.9M
2023-03-23 53.85 56.99 53.70 56.49 42.0M
2023-03-22 53.25 54.75 52.98 54.29 25.2M
2023-03-21 53.00 53.37 52.44 53.20 19.3M
2023-03-20 49.98 54.29 49.41 53.58 41.3M
2023-03-17 49.98 50.86 49.65 49.87 18.5M
2023-03-16 50.00 50.89 49.20 49.35 16.3M
2023-03-15 51.71 52.19 50.60 50.60 18.5M
2023-03-14 51.48 51.95 49.73 51.33 20.3M
2023-03-13 50.72 51.50 50.40 51.50 10.5M
2023-03-10 51.03 51.91 50.66 50.72 15.6M
2023-03-09 52.43 52.96 51.82 51.91 11.4M
2023-03-08 51.81 52.45 51.68 52.40 10.1M
2023-03-07 53.43 53.64 51.88 51.94 15.8M
2023-03-06 54.50 54.57 53.07 53.43 17.5M
2023-03-03 54.55 55.09 53.86 54.49 15.3M
2023-03-02 54.45 55.05 53.75 53.88 12.7M
2023-03-01 53.90 54.63 53.70 54.36 12.6M
2023-02-28 53.87 54.64 53.33 53.87 10.9M
2023-02-27 55.20 55.55 53.30 53.74 20.6M
2023-02-24 56.83 57.02 55.40 55.50 12.4M
2023-02-23 56.93 57.65 56.18 56.58 9.3M
2023-02-22 57.20 57.50 56.44 56.94 7.8M
2023-02-21 56.87 58.31 56.66 57.31 14.8M
2023-02-20 56.13 57.00 55.33 56.89 14.9M
2023-02-17 58.00 58.40 56.08 56.17 18.0M
2023-02-16 59.87 60.87 57.68 58.14 21.1M
2023-02-15 59.40 60.28 58.81 59.87 15.2M
2023-02-14 60.65 61.50 59.40 59.44 18.8M
2023-02-13 60.98 61.22 60.06 60.52 16.2M
2023-02-10 60.77 61.88 60.31 61.11 19.4M
2023-02-09 57.72 61.19 57.60 60.77 27.0M
2023-02-08 59.00 59.90 57.61 57.96 14.0M
2023-02-07 59.10 59.38 58.05 58.53 10.6M
2023-02-06 59.29 60.25 58.64 59.04 12.4M
2023-02-03 59.50 60.47 58.50 59.78 16.8M
2023-02-02 60.50 61.25 59.62 59.63 18.4M
2023-02-01 58.34 60.05 58.28 59.93 14.7M
2023-01-31 59.93 60.25 58.40 58.42 17.3M
2023-01-30 60.40 61.00 59.10 59.98 20.5M
2023-01-20 59.68 60.16 59.20 59.51 13.6M
2023-01-19 57.40 59.74 56.95 59.55 23.4M
2023-01-18 57.15 58.15 56.76 57.69 11.7M
2023-01-17 57.55 58.40 56.99 57.35 20.1M
2023-01-16 54.47 57.82 54.10 56.90 28.4M
2023-01-13 55.10 55.35 54.47 55.25 7.5M
2023-01-12 54.83 55.55 54.17 55.10 7.9M
2023-01-11 55.55 56.62 54.61 54.85 13.6M
2023-01-10 55.26 56.86 55.00 55.78 15.5M
2023-01-09 54.43 57.47 54.40 55.34 19.1M
2023-01-06 54.21 55.51 53.73 54.26 12.4M
2023-01-05 54.00 55.09 53.68 54.43 12.6M
2023-01-04 53.81 54.32 53.19 54.02 13.7M
2023-01-03 52.51 54.10 51.68 53.81 12.4M