闻泰科技(600745)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2022-06-23 63.39 65.40 63.30 64.39 218427手 140546万 0.59 0.93%
2022-06-22 67.00 67.30 63.75 63.80 252632手 163561万 -2.58 -3.89%
2022-06-21 67.47 67.61 65.67 66.38 230559手 153576万 -0.73 -1.09%
2022-06-20 67.17 68.30 66.04 67.11 263440手 176695万 0.01 0.01%
2022-06-17 68.00 68.00 64.83 67.10 324074手 215420万 -1.70 -2.47%
2022-06-16 67.47 69.97 67.06 68.80 258011手 177850万 1.92 2.87%
2022-06-15 65.50 68.77 65.41 66.88 250877手 169749万 1.47 2.25%
2022-06-14 65.71 66.39 62.80 65.41 197341手 126931万 -1.46 -2.18%
2022-06-13 67.00 67.60 66.00 66.87 135847手 90725万 -0.86 -1.27%
2022-06-10 65.20 67.83 64.85 67.73 206208手 138410万 2.23 3.40%
2022-06-09 67.66 67.97 65.11 65.50 205572手 135915万 -2.56 -3.76%
2022-06-08 69.10 69.58 66.44 68.06 228669手 155618万 0.57 0.84%
2022-06-07 68.50 69.26 67.01 67.49 234089手 158883万 -0.90 -1.32%
2022-06-06 65.40 68.78 65.40 68.39 287889手 194730万 2.59 3.94%
2022-06-02 63.18 66.28 62.76 65.80 248638手 161632万 2.08 3.26%
2022-06-01 63.38 64.70 63.10 63.72 173806手 111016万 0.08 0.13%
2022-05-31 61.90 63.96 60.33 63.64 234393手 146327万 1.45 2.33%
2022-05-30 61.70 62.60 61.01 62.19 161394手 99640万 0.44 0.71%
2022-05-27 64.00 64.84 60.74 61.75 312878手 194636万 -1.50 -2.37%
2022-05-26 66.60 66.60 63.00 63.25 340760手 217994万 -3.84 -5.72%
2022-05-25 67.79 68.47 64.77 67.09 216853手 143901万 -0.30 -0.45%
2022-05-24 71.03 72.10 67.31 67.39 179303手 124587万 -4.19 -5.85%
2022-05-23 71.88 71.98 70.44 71.58 123684手 88027万 -0.02 -0.03%
2022-05-20 72.50 72.50 70.42 71.60 165834手 118352万 -0.64 -0.89%
2022-05-19 71.10 72.74 70.10 72.24 192471手 137729万 -1.09 -1.49%
2022-05-18 72.59 74.85 71.07 73.33 262550手 191436万 1.14 1.58%
2022-05-17 67.70 72.19 67.63 72.19 256768手 181041万 4.65 6.88%
2022-05-16 70.75 72.20 67.45 67.54 178516手 123228万 -1.72 -2.48%
2022-05-13 68.89 70.18 67.51 69.26 147183手 101348万 0.67 0.98%
2022-05-12 69.49 71.70 67.57 68.59 302942手 209620万 -0.12 -0.17%
2022-05-11 62.56 68.71 62.56 68.71 152451手 102657万 6.25 10.01%
2022-05-10 59.00 63.20 58.35 62.46 155646手 96048万 2.17 3.60%
2022-05-09 61.00 61.28 59.84 60.29 97137手 58714万 -0.80 -1.31%
2022-05-06 62.18 63.05 60.98 61.09 148345手 91733万 -3.32 -5.15%
2022-05-05 65.00 66.44 64.12 64.41 169636手 110810万 -1.37 -2.08%
2022-04-29 63.64 67.50 61.72 65.78 212347手 136669万 3.08 4.91%
2022-04-28 61.69 63.08 59.87 62.70 173821手 107342万 0.10 0.16%
2022-04-27 59.66 63.05 59.60 62.60 207197手 128142万 2.43 4.04%
2022-04-26 59.81 63.15 59.81 60.17 191378手 117307万 0.35 0.58%
2022-04-25 64.00 64.11 59.82 59.82 158038手 97929万 -5.44 -8.34%
2022-04-22 65.14 66.76 64.58 65.26 114809手 75397万 -1.02 -1.54%
2022-04-21 68.29 68.97 65.88 66.28 118288手 79739万 -1.52 -2.24%
2022-04-20 69.06 69.68 67.28 67.80 97348手 66470万 -1.58 -2.28%
2022-04-19 71.20 71.64 68.50 69.38 137855手 95780万 -1.92 -2.69%
2022-04-18 69.20 72.49 69.00 71.30 141797手 100839万 1.60 2.30%
2022-04-15 66.81 70.50 66.80 69.70 137009手 94674万 1.12 1.63%
2022-04-14 68.30 69.81 66.32 68.58 212528手 144670万 1.24 1.84%
2022-04-13 70.48 70.50 67.23 67.34 219282手 149433万 -3.97 -5.57%
2022-04-12 71.23 71.87 69.16 71.31 175944手 123993万 0.30 0.42%
2022-04-11 74.38 75.71 70.90 71.01 189011手 136750万 -4.87 -6.42%
2022-04-08 76.31 77.30 74.89 75.88 119168手 90707万 -0.42 -0.55%
2022-04-07 78.90 78.97 76.30 76.30 138118手 106942万 -2.84 -3.59%
2022-04-06 81.37 81.39 77.70 79.14 181289手 143113万 -2.21 -2.72%
2022-04-01 80.60 82.89 80.20 81.35 136113手 111218万 0.05 0.06%
2022-03-31 83.99 84.07 80.49 81.30 190917手 156350万 -3.37 -3.98%
2022-03-30 85.60 86.54 83.60 84.67 187749手 159167万 0.06 0.07%
2022-03-29 89.90 90.48 83.21 84.61 265647手 227210万 -5.49 -6.09%
2022-03-28 92.70 92.91 88.68 90.10 222696手 201012万 -4.23 -4.48%