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
2025-09-26 49.40 50.27 48.20 48.20 39.8M
2025-09-25 48.65 50.80 48.52 49.40 52.1M
2025-09-24 47.97 49.32 47.15 48.72 47.0M
2025-09-23 48.90 50.00 46.89 48.28 56.5M
2025-09-22 47.55 49.58 47.07 48.96 58.0M
2025-09-19 48.40 48.40 46.86 47.10 63.1M
2025-09-18 44.89 49.50 44.70 49.32 120.1M
2025-09-17 43.34 45.20 42.93 45.00 46.0M
2025-09-16 43.32 43.93 42.82 43.32 28.9M
2025-09-15 43.08 45.07 42.27 43.53 55.4M
2025-09-12 43.05 43.20 42.11 42.24 30.3M
2025-09-11 41.50 42.80 41.20 42.66 30.6M
2025-09-10 41.88 42.20 40.96 41.82 24.4M
2025-09-09 42.11 42.75 41.69 41.95 25.2M
2025-09-08 41.50 42.92 41.30 42.48 37.9M
2025-09-05 39.39 41.47 39.00 41.44 37.6M
2025-09-04 40.95 41.49 38.67 39.30 40.0M
2025-09-03 41.77 41.87 40.69 40.80 28.8M
2025-09-02 42.50 43.00 40.95 41.65 45.5M
2025-09-01 44.90 45.32 42.55 42.83 55.2M
2025-08-29 42.65 44.09 41.61 43.43 48.7M
2025-08-28 42.40 43.25 41.21 42.91 54.7M
2025-08-27 42.96 43.95 42.40 42.49 56.4M
2025-08-26 41.50 43.98 41.18 42.96 56.3M
2025-08-25 40.86 43.36 40.40 42.00 67.6M
2025-08-22 39.20 40.80 39.18 40.57 43.3M
2025-08-21 40.02 40.88 38.77 39.45 56.8M
2025-08-20 37.92 39.25 37.72 39.24 40.7M
2025-08-19 38.00 38.50 37.70 37.91 23.2M
2025-08-18 37.48 38.31 37.48 37.96 29.7M
2025-08-15 36.10 37.45 36.10 37.35 25.1M
2025-08-14 37.06 37.86 36.50 36.50 31.9M
2025-08-13 36.63 37.25 36.52 37.04 23.5M
2025-08-12 36.43 36.88 36.25 36.55 19.3M
2025-08-11 36.08 36.63 36.06 36.41 12.7M
2025-08-08 36.43 36.46 35.86 36.08 14.8M
2025-08-07 36.70 37.39 36.31 36.67 24.1M
2025-08-06 36.63 36.88 36.44 36.74 13.7M
2025-08-05 36.52 36.65 36.27 36.62 12.0M
2025-08-04 36.30 36.50 36.12 36.41 12.4M
2025-08-01 36.87 37.34 36.30 36.53 17.8M
2025-07-31 37.36 37.93 36.83 36.96 21.8M
2025-07-30 38.00 38.78 37.22 37.55 25.4M
2025-07-29 37.40 38.07 37.31 38.02 20.2M
2025-07-28 37.13 37.93 36.81 37.57 23.3M
2025-07-25 36.00 37.15 35.76 37.11 27.8M
2025-07-24 36.25 36.57 36.15 36.48 17.3M
2025-07-23 36.57 36.90 36.08 36.23 17.4M
2025-07-22 36.93 37.05 36.43 36.58 22.0M
2025-07-21 37.05 37.49 36.80 37.12 29.1M
2025-07-18 35.10 37.28 35.09 36.99 53.7M
2025-07-17 34.40 35.20 34.20 35.05 18.6M
2025-07-16 34.72 35.25 34.36 34.55 16.0M
2025-07-15 34.52 35.23 33.90 34.71 24.7M
2025-07-14 34.53 34.60 33.76 34.14 12.1M
2025-07-11 34.35 34.45 34.10 34.40 12.1M
2025-07-10 34.30 34.66 34.11 34.39 12.5M
2025-07-09 34.00 34.74 34.00 34.55 16.8M
2025-07-08 33.17 34.38 33.16 34.11 20.1M
2025-07-07 33.07 33.50 32.91 33.17 8.9M
2025-07-04 33.50 33.55 33.00 33.03 11.0M
2025-07-03 33.13 33.75 33.02 33.60 13.5M
2025-07-02 33.34 33.43 32.80 33.05 11.5M
2025-07-01 33.53 33.75 33.21 33.46 11.3M
2025-06-30 33.45 33.66 33.32 33.53 10.7M
2025-06-27 33.39 33.63 33.05 33.24 11.8M
2025-06-26 33.72 33.75 33.12 33.13 16.0M
2025-06-25 32.70 33.78 32.69 33.69 25.2M
2025-06-24 31.95 32.60 31.86 32.56 13.7M
2025-06-23 31.12 31.90 31.00 31.81 9.9M
2025-06-20 31.43 32.08 31.38 31.43 13.2M
2025-06-19 31.32 32.00 31.28 31.33 12.1M
2025-06-18 31.06 31.50 30.91 31.42 8.5M
2025-06-17 31.32 31.74 31.09 31.38 12.5M
2025-06-16 31.10 31.45 30.90 31.25 15.4M
2025-06-13 32.06 32.15 31.12 31.23 38.1M
2025-06-12 32.50 32.53 32.10 32.18 13.5M
2025-06-11 32.67 33.18 32.60 32.65 11.1M
2025-06-10 32.85 33.63 32.60 32.67 16.5M
2025-06-09 32.42 33.13 32.34 32.73 13.1M
2025-06-06 32.68 32.86 32.30 32.41 14.7M
2025-06-05 32.90 33.60 32.80 33.33 11.5M
2025-06-04 32.91 33.20 32.72 33.00 10.0M
2025-06-03 33.30 33.49 32.51 32.96 16.9M
2025-05-30 34.36 34.36 33.85 33.96 8.3M
2025-05-29 33.85 34.76 33.85 34.64 11.5M
2025-05-28 34.20 34.35 33.68 33.77 8.4M
2025-05-27 34.49 34.50 33.95 34.21 9.6M
2025-05-26 34.99 35.14 34.34 34.59 13.8M
2025-05-23 35.60 36.17 35.03 35.08 17.0M
2025-05-22 34.68 36.37 34.68 35.81 30.8M
2025-05-21 35.01 35.22 34.57 34.63 9.7M
2025-05-20 33.71 36.18 33.68 35.13 23.2M
2025-05-19 34.69 35.36 33.96 34.00 15.0M
2025-05-16 34.05 34.69 33.89 34.22 6.8M
2025-05-15 34.60 34.60 34.05 34.16 7.6M
2025-05-14 34.88 35.22 34.53 34.79 11.3M
2025-05-13 34.98 35.61 34.06 35.05 21.5M
2025-05-12 34.48 34.69 34.07 34.61 10.4M
2025-05-09 34.18 34.50 33.76 34.13 10.3M
2025-05-08 34.54 34.58 34.18 34.32 11.1M
2025-05-07 35.00 35.20 34.29 34.55 14.5M
2025-05-06 34.75 35.26 34.50 34.95 17.5M
2025-04-30 34.67 35.16 34.41 34.67 14.5M
2025-04-29 33.51 35.40 33.28 34.51 25.1M
2025-04-28 33.28 33.99 32.97 33.64 22.8M
2025-04-25 31.80 33.28 31.77 32.43 15.6M
2025-04-24 32.15 32.76 31.80 31.83 10.1M
2025-04-23 32.10 32.44 31.70 32.13 8.8M
2025-04-22 31.80 32.05 31.70 31.90 6.6M
2025-04-21 31.45 32.60 31.20 31.90 9.6M
2025-04-18 31.48 31.75 31.16 31.31 6.7M
2025-04-17 31.94 32.40 31.57 31.60 10.4M
2025-04-16 31.78 33.15 31.52 32.10 16.8M
2025-04-15 31.61 32.00 31.31 31.93 10.0M
2025-04-14 32.47 32.48 31.55 31.80 15.4M
2025-04-11 30.10 31.80 29.95 31.37 18.8M
2025-04-10 30.20 30.77 29.93 30.24 16.6M
2025-04-09 28.08 29.58 27.52 29.35 20.1M
2025-04-08 28.82 29.45 27.92 28.61 20.6M
2025-04-07 30.42 30.92 28.80 28.80 21.5M
2025-04-03 32.33 32.78 31.88 32.00 10.0M
2025-04-02 32.60 32.83 32.42 32.69 5.6M
2025-04-01 32.50 32.92 32.44 32.59 6.6M
2025-03-31 33.01 33.25 32.25 32.58 11.7M
2025-03-28 33.25 33.82 33.25 33.37 8.1M
2025-03-27 33.60 34.09 33.26 33.59 9.9M
2025-03-26 33.80 34.11 33.57 33.58 10.8M
2025-03-25 33.90 34.55 33.80 33.98 12.1M
2025-03-24 34.43 34.74 33.15 33.95 25.9M
2025-03-21 35.45 36.66 34.51 34.89 32.2M
2025-03-20 35.06 35.24 34.66 34.69 11.8M
2025-03-19 35.66 35.73 35.12 35.19 11.8M
2025-03-18 35.70 36.43 35.60 35.80 13.2M
2025-03-17 35.81 35.94 35.51 35.57 12.6M
2025-03-14 35.35 35.98 35.11 35.78 15.5M
2025-03-13 36.10 36.10 35.00 35.28 17.5M
2025-03-12 36.30 36.78 36.10 36.17 15.9M
2025-03-11 35.51 36.91 35.51 36.36 17.5M
2025-03-10 36.32 36.45 35.59 36.01 13.3M
2025-03-07 36.28 36.69 35.96 36.20 19.0M
2025-03-06 35.75 36.40 35.66 36.28 20.2M
2025-03-05 35.80 36.15 35.13 35.49 14.9M
2025-03-04 34.90 36.29 34.71 35.80 20.4M
2025-03-03 34.73 36.10 34.26 35.10 22.5M
2025-02-28 36.29 36.42 34.55 34.65 26.1M
2025-02-27 37.15 37.38 35.88 36.51 24.6M
2025-02-26 37.28 37.46 36.85 37.11 21.3M
2025-02-25 37.16 37.95 36.83 37.32 25.3M
2025-02-24 37.28 37.98 36.70 37.63 31.0M
2025-02-21 36.50 37.68 36.49 37.33 35.8M
2025-02-20 35.50 37.77 35.26 36.90 40.9M
2025-02-19 34.38 35.56 34.35 35.53 20.2M
2025-02-18 35.55 35.57 34.20 34.32 22.1M
2025-02-17 35.72 36.08 35.33 35.60 18.9M
2025-02-14 35.52 35.87 35.35 35.72 19.0M
2025-02-13 36.49 36.50 35.60 35.64 25.2M
2025-02-12 35.65 36.68 35.10 36.67 36.2M
2025-02-11 35.99 36.05 35.30 35.62 19.7M
2025-02-10 36.05 36.18 35.62 36.00 23.6M
2025-02-07 35.08 36.75 34.91 36.04 37.3M
2025-02-06 34.12 35.20 33.89 35.13 25.5M
2025-02-05 34.05 34.96 33.70 34.32 24.1M
2025-01-27 34.88 35.07 33.65 33.66 26.1M
2025-01-24 33.03 35.35 33.00 34.88 39.6M
2025-01-23 33.60 34.25 33.16 33.20 25.0M
2025-01-22 33.65 34.20 32.98 33.15 19.0M
2025-01-21 33.79 34.44 33.35 33.89 29.2M
2025-01-20 31.88 34.43 31.80 33.85 55.4M
2025-01-17 32.81 33.78 32.60 33.20 24.5M
2025-01-16 32.86 33.55 32.40 32.96 24.0M
2025-01-15 33.10 33.26 32.63 32.81 20.3M
2025-01-14 31.60 33.25 31.18 33.16 30.7M
2025-01-13 31.00 31.60 30.63 31.33 17.8M
2025-01-10 32.15 32.97 31.38 31.42 25.4M
2025-01-09 32.09 32.85 32.00 32.40 22.0M
2025-01-08 32.28 32.98 31.06 32.31 31.6M
2025-01-07 31.75 32.50 31.61 32.49 34.4M
2025-01-06 32.53 33.22 31.32 31.64 56.3M
2025-01-03 36.88 37.10 33.44 33.45 78.5M
2025-01-02 38.50 39.00 36.38 37.15 100.6M