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
2024-12-31 37.20 38.78 37.20 38.78 52.5M
2024-12-30 35.76 35.80 34.70 35.25 27.4M
2024-12-27 35.30 36.59 34.93 35.75 47.7M
2024-12-26 34.71 35.83 34.52 35.29 29.2M
2024-12-25 35.50 35.87 34.80 34.94 21.6M
2024-12-24 35.28 35.65 34.81 35.59 23.8M
2024-12-23 36.26 36.37 35.15 35.27 28.8M
2024-12-20 36.00 37.18 35.63 36.25 45.8M
2024-12-19 35.00 36.30 34.78 35.99 32.4M
2024-12-18 35.38 35.86 34.85 35.38 24.2M
2024-12-17 35.00 35.95 34.67 35.09 28.2M
2024-12-16 36.00 36.12 34.88 35.00 30.5M
2024-12-13 36.25 36.67 35.80 36.00 30.3M
2024-12-12 36.05 36.82 35.58 36.60 37.4M
2024-12-11 36.00 36.22 35.34 36.04 46.5M
2024-12-10 37.62 37.89 36.57 36.70 41.6M
2024-12-09 36.99 37.18 36.40 36.58 31.0M
2024-12-06 36.68 37.15 36.20 36.99 38.2M
2024-12-05 36.18 36.96 36.00 36.68 35.8M
2024-12-04 37.60 37.97 36.28 36.43 65.2M
2024-12-03 37.70 38.62 36.26 36.92 81.7M
2024-12-02 40.57 42.20 36.72 37.50 105.8M
2024-11-29 40.12 41.37 39.61 40.69 23.6M
2024-11-28 41.07 41.20 40.11 40.17 19.2M
2024-11-27 38.50 41.10 37.88 41.07 35.2M
2024-11-26 39.20 39.65 38.54 38.77 19.7M
2024-11-25 40.58 40.94 38.36 39.20 36.6M
2024-11-22 42.05 43.16 40.58 40.63 27.7M
2024-11-21 42.70 43.04 41.49 42.10 23.3M
2024-11-20 43.12 43.20 42.26 42.75 23.6M
2024-11-19 42.68 43.39 41.35 43.24 33.3M
2024-11-18 43.23 44.02 41.25 42.68 37.9M
2024-11-15 45.54 45.85 42.85 42.93 42.8M
2024-11-14 48.39 48.92 45.51 45.60 36.4M
2024-11-13 48.89 49.35 47.20 48.40 34.3M
2024-11-12 50.96 50.98 48.88 49.15 50.2M
2024-11-11 45.90 49.98 45.90 49.98 67.1M
2024-11-08 44.50 46.76 44.26 45.44 54.0M
2024-11-07 44.05 44.48 43.00 43.82 34.4M
2024-11-06 45.22 46.17 43.82 44.18 45.3M
2024-11-05 43.24 46.22 43.20 45.20 59.9M
2024-11-04 42.43 44.00 41.90 42.87 36.8M
2024-11-01 43.00 46.33 42.18 42.50 72.4M
2024-10-31 40.30 44.69 40.04 43.77 88.0M
2024-10-30 41.02 41.42 39.80 40.66 77.5M
2024-10-29 42.00 43.77 41.23 42.18 141.8M
2024-10-28 36.98 39.79 36.78 39.79 60.2M
2024-10-25 34.91 36.87 34.68 36.17 49.0M
2024-10-24 33.60 36.16 33.55 34.91 42.7M
2024-10-23 34.00 34.47 33.62 33.89 25.0M
2024-10-22 34.20 34.71 33.40 34.13 33.5M
2024-10-21 33.11 35.35 32.85 34.47 62.8M
2024-10-18 30.80 33.56 30.70 32.71 42.5M
2024-10-17 30.92 31.96 30.82 30.91 23.8M
2024-10-16 30.45 31.22 30.35 30.68 19.0M
2024-10-15 31.75 32.54 31.12 31.24 25.1M
2024-10-14 30.84 31.94 29.91 31.82 32.0M
2024-10-11 32.36 32.85 30.50 31.00 32.9M
2024-10-10 34.67 35.21 32.29 32.90 48.2M
2024-10-09 35.98 37.39 33.88 34.53 82.7M
2024-10-08 36.00 36.00 34.37 36.00 64.4M
2024-09-30 32.00 32.73 30.96 32.73 49.0M
2024-09-27 28.81 29.75 28.44 29.75 16.5M
2024-09-26 26.76 28.12 26.62 28.10 21.0M
2024-09-25 26.25 27.67 26.22 26.77 25.3M
2024-09-24 25.00 25.99 24.71 25.99 15.8M
2024-09-23 24.90 25.25 24.69 24.85 6.6M
2024-09-20 25.16 25.32 24.64 24.90 7.6M
2024-09-19 24.85 25.61 24.63 25.16 10.2M
2024-09-18 24.71 24.98 24.12 24.50 6.5M
2024-09-13 25.04 25.16 24.70 24.72 5.1M
2024-09-12 25.58 25.84 25.03 25.04 5.4M
2024-09-11 25.25 25.59 25.06 25.45 5.3M
2024-09-10 25.18 25.55 24.76 25.36 6.7M
2024-09-09 25.24 25.46 25.00 25.18 5.9M
2024-09-06 25.98 26.02 25.21 25.24 6.0M
2024-09-05 25.68 26.10 25.51 25.83 7.1M
2024-09-04 25.50 25.85 25.43 25.58 6.4M
2024-09-03 25.34 25.89 25.29 25.69 7.2M
2024-09-02 26.04 26.15 25.33 25.40 10.4M
2024-08-30 24.88 26.28 24.82 26.10 17.3M
2024-08-29 24.23 25.06 24.11 24.92 12.3M
2024-08-28 24.36 24.48 24.06 24.23 8.7M
2024-08-27 25.21 25.34 24.34 24.39 10.8M
2024-08-26 25.10 25.56 25.08 25.35 7.1M
2024-08-23 25.10 25.37 24.83 25.11 8.9M
2024-08-22 26.04 26.10 25.20 25.22 11.5M
2024-08-21 25.89 26.53 25.86 26.04 8.6M
2024-08-20 26.69 26.78 25.75 26.05 11.8M
2024-08-19 26.45 27.16 26.31 26.70 9.2M
2024-08-16 27.11 27.31 26.76 26.80 10.0M
2024-08-15 26.74 27.33 26.58 27.02 11.5M
2024-08-14 27.15 27.15 26.80 26.80 8.3M
2024-08-13 27.09 27.23 26.75 27.18 8.9M
2024-08-12 27.20 27.26 26.87 27.04 8.3M
2024-08-09 28.12 28.29 27.26 27.30 13.1M
2024-08-08 27.52 28.23 27.34 27.74 11.9M
2024-08-07 27.94 28.24 27.72 27.75 11.1M
2024-08-06 28.20 28.40 27.63 28.03 12.7M
2024-08-05 28.50 29.05 27.75 27.75 18.2M
2024-08-02 29.67 30.03 28.93 29.00 18.9M
2024-08-01 29.95 30.56 29.50 30.13 25.2M
2024-07-31 27.50 30.26 27.22 29.83 30.7M
2024-07-30 27.41 27.63 26.94 27.51 11.6M
2024-07-29 27.95 28.08 27.39 27.40 10.7M
2024-07-26 27.85 28.18 27.59 27.95 12.2M
2024-07-25 27.35 28.21 27.11 27.85 17.2M
2024-07-24 29.25 29.68 28.43 28.54 17.1M
2024-07-23 30.76 30.76 29.26 29.30 18.8M
2024-07-22 30.65 31.07 30.40 30.72 22.9M
2024-07-19 29.25 30.97 29.10 30.61 31.4M
2024-07-18 29.40 29.62 28.70 29.42 19.3M
2024-07-17 30.23 30.60 29.90 29.90 18.5M
2024-07-16 29.00 30.37 28.85 30.26 24.1M
2024-07-15 29.71 29.85 28.89 29.06 15.7M
2024-07-12 29.20 29.74 29.11 29.50 14.0M
2024-07-11 29.40 29.94 28.98 29.70 25.8M
2024-07-10 28.20 28.99 28.17 28.81 28.1M
2024-07-09 26.26 29.01 26.25 29.01 34.3M
2024-07-08 27.18 27.24 26.24 26.37 14.2M
2024-07-05 27.34 27.44 26.85 27.18 11.6M
2024-07-04 27.98 28.22 27.47 27.47 10.8M
2024-07-03 27.96 28.34 27.42 27.98 14.4M
2024-07-02 28.00 28.75 27.69 27.93 15.9M
2024-07-01 28.62 28.90 27.62 28.06 16.1M
2024-06-28 27.30 29.34 27.26 28.25 30.0M
2024-06-27 27.48 28.13 27.29 27.32 13.9M
2024-06-26 27.34 27.85 26.69 27.78 16.2M
2024-06-25 28.22 28.48 26.80 27.08 24.6M
2024-06-24 29.93 29.98 28.25 28.30 26.6M
2024-06-21 29.95 30.19 29.35 30.12 16.3M
2024-06-20 31.00 31.50 30.30 30.33 23.7M
2024-06-19 31.61 31.82 30.90 31.13 21.7M
2024-06-18 31.54 31.77 31.20 31.52 24.3M
2024-06-17 29.79 32.15 29.68 31.58 38.8M
2024-06-14 30.03 30.06 29.55 29.96 14.6M
2024-06-13 29.98 30.56 29.70 30.16 20.2M
2024-06-12 30.04 30.50 29.91 29.95 16.6M
2024-06-11 29.01 29.88 28.48 29.85 16.4M
2024-06-07 29.41 29.77 28.82 29.09 14.0M
2024-06-06 29.85 30.72 29.15 29.26 18.0M
2024-06-05 29.98 30.59 29.75 29.80 14.4M
2024-06-04 30.11 30.11 29.45 30.01 12.3M
2024-06-03 30.51 30.77 29.85 30.12 16.1M
2024-05-31 30.66 31.15 30.45 30.52 17.1M
2024-05-30 29.85 31.30 29.42 30.61 19.1M
2024-05-29 30.00 30.37 29.76 29.94 11.6M
2024-05-28 30.02 30.97 29.76 30.08 18.8M
2024-05-27 29.75 30.00 28.93 30.00 15.5M
2024-05-24 30.30 30.66 29.60 29.63 14.5M
2024-05-23 31.17 31.17 30.35 30.45 13.3M
2024-05-22 30.58 31.20 30.34 31.17 14.7M
2024-05-21 30.85 31.02 30.45 30.51 11.1M
2024-05-20 31.41 31.77 30.74 30.95 18.0M
2024-05-17 31.11 31.55 30.92 31.55 9.4M
2024-05-16 31.22 31.55 30.97 31.16 10.6M
2024-05-15 31.41 31.55 31.00 31.05 10.2M
2024-05-14 31.76 32.36 31.44 31.55 11.8M
2024-05-13 31.98 32.30 31.61 31.74 10.2M
2024-05-10 32.91 32.98 32.13 32.33 10.8M
2024-05-09 31.99 32.94 31.92 32.79 15.4M
2024-05-08 32.37 32.50 31.77 31.92 10.3M
2024-05-07 32.39 32.57 32.12 32.44 11.0M
2024-05-06 32.10 32.69 32.10 32.37 17.1M
2024-04-30 32.07 32.23 31.23 31.50 16.3M
2024-04-29 30.85 32.17 30.85 32.08 20.2M
2024-04-26 30.39 31.32 30.26 31.04 22.9M
2024-04-25 30.18 30.94 30.09 30.38 19.4M
2024-04-24 30.94 30.94 29.80 30.49 36.6M
2024-04-23 31.57 32.33 31.57 31.57 25.4M
2024-04-22 33.99 35.08 33.08 35.08 14.1M
2024-04-19 35.02 35.15 34.08 34.33 12.9M
2024-04-18 35.00 35.87 34.66 35.37 14.4M
2024-04-17 34.07 35.25 34.06 35.23 14.6M
2024-04-16 34.90 34.99 33.83 33.83 15.1M
2024-04-15 34.66 35.50 34.66 35.05 15.6M
2024-04-12 34.53 35.49 34.53 34.75 12.9M
2024-04-11 34.45 35.35 34.34 34.50 11.5M
2024-04-10 35.74 35.88 34.43 34.68 13.2M
2024-04-09 35.58 35.99 35.35 35.98 9.1M
2024-04-08 36.20 36.40 35.40 35.40 10.6M
2024-04-03 37.01 37.36 36.30 36.50 11.6M
2024-04-02 37.35 37.36 36.72 37.00 9.5M
2024-04-01 36.60 37.46 36.60 37.40 12.7M
2024-03-29 36.50 36.75 36.03 36.60 9.5M
2024-03-28 35.37 37.28 35.23 36.59 19.0M
2024-03-27 37.10 37.11 35.36 35.38 15.4M
2024-03-26 37.11 37.51 36.43 37.00 14.0M
2024-03-25 38.01 38.14 37.08 37.15 15.6M
2024-03-22 38.95 39.34 38.14 38.17 17.6M
2024-03-21 39.42 39.93 38.95 39.17 17.1M
2024-03-20 39.41 39.70 38.81 39.28 15.4M
2024-03-19 39.89 40.25 39.40 39.40 19.3M
2024-03-18 38.90 39.98 38.53 39.89 31.3M
2024-03-15 39.35 39.78 38.94 39.66 12.9M
2024-03-14 39.91 40.15 39.14 39.59 20.8M
2024-03-13 40.58 41.12 40.30 40.30 21.7M
2024-03-12 40.30 41.34 40.20 40.55 22.0M
2024-03-11 39.50 40.42 39.15 40.29 21.4M
2024-03-08 39.59 40.36 39.30 40.26 22.9M
2024-03-07 40.80 41.45 39.39 39.42 27.9M
2024-03-06 40.45 41.62 39.83 41.03 34.5M
2024-03-05 41.53 42.38 40.60 40.92 40.8M
2024-03-04 42.68 43.14 41.39 42.06 58.5M
2024-03-01 38.50 41.66 38.18 40.92 52.1M
2024-02-29 36.00 38.19 35.90 38.15 26.8M
2024-02-28 37.90 38.70 36.20 36.20 28.6M
2024-02-27 36.00 37.85 35.80 37.83 24.6M
2024-02-26 36.38 36.94 36.03 36.11 16.5M
2024-02-23 36.16 36.48 35.78 36.40 15.5M
2024-02-22 35.08 36.00 35.01 35.90 15.5M
2024-02-21 34.44 36.00 34.25 35.20 20.3M
2024-02-20 34.85 35.23 34.05 34.84 15.5M
2024-02-19 34.85 35.45 34.27 34.95 21.6M
2024-02-08 33.34 34.93 33.01 34.61 23.8M
2024-02-07 32.43 33.52 32.19 32.99 21.5M
2024-02-06 30.19 32.49 29.75 32.43 21.9M
2024-02-05 31.60 31.64 29.20 30.20 26.1M
2024-02-02 33.27 33.72 30.30 31.51 23.5M
2024-02-01 33.05 34.15 32.73 33.26 15.3M
2024-01-31 34.37 34.81 33.34 33.45 17.4M
2024-01-30 35.42 36.09 34.61 34.61 13.7M
2024-01-29 36.80 38.34 35.96 35.99 22.4M
2024-01-26 36.73 37.02 36.21 36.25 13.6M
2024-01-25 35.82 37.17 35.58 37.14 17.0M
2024-01-24 36.46 36.50 34.68 36.15 17.9M
2024-01-23 35.63 36.47 35.23 36.26 12.8M
2024-01-22 36.87 37.09 35.52 35.80 14.7M
2024-01-19 37.25 37.65 36.70 36.87 12.3M
2024-01-18 36.46 37.59 36.20 37.49 16.0M
2024-01-17 37.68 37.80 36.92 36.92 8.7M
2024-01-16 37.31 37.92 37.22 37.82 11.4M
2024-01-15 37.10 38.25 36.95 37.61 15.4M
2024-01-12 38.71 38.71 37.35 37.38 22.6M
2024-01-11 38.20 39.09 38.10 38.96 11.4M
2024-01-10 38.60 39.00 37.83 38.25 11.6M
2024-01-09 39.01 39.42 38.49 38.85 9.8M
2024-01-08 39.32 39.65 38.69 38.70 11.5M
2024-01-05 40.44 41.07 39.11 39.49 16.3M
2024-01-04 40.81 40.99 40.20 40.52 11.0M
2024-01-03 41.16 41.38 40.42 40.80 12.6M
2024-01-02 42.33 42.33 41.43 41.43 11.6M