*ST闻泰（600745）历史行情

以下为*ST闻泰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.820	15.640	15.890	15.130	-0.360	-2.250%	29.12万	0.00亿	0.000%
2026-10-08	16.380	16.000	16.470	15.910	-0.430	-2.617%	21.05万	0.00亿	0.000%
2026-10-07	16.550	16.430	16.610	16.390	-0.080	-0.485%	1,297.03万	2.14亿	1.018%
2026-10-06	16.550	16.430	16.610	16.390	-0.080	-0.485%	1,297.03万	2.14亿	1.018%
2026-10-05	16.550	16.430	16.610	16.390	-0.080	-0.485%	1,297.03万	2.14亿	1.018%
2026-10-02	16.550	16.430	16.610	16.390	-0.080	-0.485%	1,297.03万	2.14亿	1.018%
2026-10-01	16.550	16.430	16.610	16.390	-0.080	-0.485%	1,297.03万	2.14亿	1.018%
2026-09-30	16.550	16.430	16.610	16.390	-0.080	-0.485%	12.97万	0.00亿	0.000%
2026-09-29	16.390	16.510	16.660	16.350	0.210	1.288%	14.96万	0.00亿	0.000%
2026-09-28	16.910	16.300	16.910	16.290	-0.740	-4.343%	25.25万	0.00亿	0.000%
2026-09-27	17.080	17.040	17.420	17.040	-0.060	-0.351%	2,034.66万	3.50亿	1.597%
2026-09-24	17.080	17.040	17.420	17.040	-0.060	-0.351%	20.35万	0.00亿	0.000%
2026-09-23	17.420	17.100	17.430	17.100	-0.490	-2.786%	23.33万	0.00亿	0.000%
2026-09-22	17.020	17.590	17.690	17.020	0.730	4.330%	44.61万	0.00亿	0.000%
2026-09-21	16.640	16.860	16.960	16.550	0.120	0.717%	21.55万	0.00亿	0.000%
2026-09-18	16.630	16.740	16.860	16.570	0.240	1.455%	21.27万	0.00亿	0.000%
2026-09-17	16.720	16.500	16.870	16.500	-0.550	-3.226%	30.21万	0.00亿	0.000%
2026-09-16	16.650	17.050	17.190	16.650	0.370	2.218%	22.13万	0.00亿	0.000%
2026-09-15	16.670	16.680	16.940	16.640	-0.050	-0.299%	17.69万	0.00亿	0.000%
2026-09-14	17.010	16.730	17.010	16.690	-0.400	-2.335%	23.67万	0.00亿	0.000%
2026-09-11	16.880	17.130	17.240	16.780	0.100	0.587%	26.11万	0.00亿	0.000%
2026-09-10	17.050	17.030	17.340	16.970	-0.140	-0.815%	25.59万	0.00亿	0.000%
2026-09-09	17.500	17.170	17.680	17.130	-0.430	-2.443%	30.55万	0.00亿	0.000%
2026-09-08	18.000	17.600	18.030	17.550	-0.500	-2.762%	35.38万	0.00亿	0.000%
2026-09-07	18.000	18.100	18.250	17.900	-0.030	-0.165%	25.28万	0.00亿	0.000%
2026-09-04	18.190	18.130	18.550	17.900	0.030	0.166%	35.90万	0.00亿	0.000%
2026-09-03	18.700	18.100	18.700	18.050	-0.660	-3.518%	37.54万	0.00亿	0.000%
2026-09-02	18.120	18.760	19.240	17.990	0.230	1.241%	44.30万	0.00亿	0.000%
2026-09-01	19.400	18.530	19.750	18.410	-0.590	-3.086%	54.37万	0.00亿	0.000%
2026-08-31	19.400	19.120	19.430	18.900	-0.670	-3.386%	48.44万	0.00亿	0.000%
2026-08-28	19.160	19.790	20.200	18.710	0.680	3.558%	70.27万	0.00亿	0.000%
2026-08-27	18.880	19.110	19.500	18.510	0.620	3.353%	66.11万	0.00亿	0.000%
2026-08-26	19.440	18.490	20.380	18.330	-0.430	-2.273%	98.41万	0.00亿	0.000%
2026-08-25	17.390	18.920	18.920	17.320	1.720	10.000%	83.30万	0.00亿	0.000%
2026-08-24	17.150	17.200	17.490	16.910	0.530	3.179%	43.59万	0.00亿	0.000%
2026-08-21	16.420	16.670	16.870	16.330	0.150	0.908%	20.57万	0.00亿	0.000%
2026-08-20	16.430	16.520	16.790	16.230	0.220	1.350%	22.25万	0.00亿	0.000%
2026-08-19	16.850	16.300	16.890	16.260	-0.840	-4.901%	35.45万	0.00亿	0.000%
2026-08-18	17.510	17.140	17.520	17.120	-0.460	-2.614%	32.86万	0.00亿	0.000%
2026-08-17	17.160	17.600	17.960	17.120	0.140	0.802%	42.63万	0.00亿	0.000%
2026-08-14	17.500	17.460	18.200	17.410	0.030	0.172%	45.41万	0.00亿	0.000%
2026-08-13	17.020	17.430	17.950	17.020	0.280	1.633%	49.43万	0.00亿	0.000%
2026-08-12	17.240	17.150	17.370	17.100	-0.330	-1.888%	34.25万	0.00亿	0.000%
2026-08-11	16.400	17.480	17.970	16.200	0.990	6.004%	64.63万	0.00亿	0.000%
2026-08-10	16.780	16.490	16.790	16.310	-0.330	-1.962%	30.70万	0.00亿	0.000%
2026-08-07	16.730	16.820	16.960	16.630	0.060	0.358%	29.07万	0.00亿	0.000%
2026-08-06	16.870	16.760	17.050	16.610	-0.320	-1.874%	34.87万	0.00亿	0.000%
2026-08-05	16.920	17.080	17.330	16.870	-0.030	-0.175%	43.38万	0.00亿	0.000%
2026-08-04	16.500	17.110	17.280	16.400	0.690	4.202%	51.05万	0.00亿	0.000%
2026-08-03	16.560	16.420	16.700	16.260	-0.170	-1.025%	27.86万	0.00亿	0.000%
2026-07-31	16.500	16.590	16.920	16.340	0.580	3.623%	41.26万	0.00亿	0.000%
2026-07-30	16.580	16.010	16.850	16.000	-0.690	-4.132%	41.02万	0.00亿	0.000%
2026-07-29	16.750	16.700	16.900	16.400	-0.140	-0.831%	29.48万	0.00亿	0.000%
2026-07-28	16.720	16.840	17.040	16.630	-0.230	-1.347%	29.29万	0.00亿	0.000%
2026-07-27	16.810	17.070	17.160	16.460	0.240	1.426%	32.13万	0.00亿	0.000%
2026-07-24	16.510	16.830	17.340	16.350	0.030	0.179%	41.90万	0.00亿	0.000%
2026-07-23	16.250	16.800	17.070	16.250	0.520	3.194%	42.58万	0.00亿	0.000%
2026-07-22	16.810	16.280	17.260	16.200	-0.840	-4.907%	51.70万	0.00亿	0.000%
2026-07-21	17.210	17.120	17.590	15.830	-0.070	-0.407%	67.26万	0.00亿	0.000%
2026-07-20	18.500	17.190	18.930	17.160	-1.880	-9.858%	74.98万	0.00亿	0.000%
2026-07-17	19.580	19.070	20.180	18.820	0.260	1.382%	75.08万	0.00亿	0.000%
2026-07-16	19.460	18.810	20.150	18.770	-1.020	-5.144%	52.79万	0.00亿	0.000%
2026-07-15	19.000	19.830	20.800	18.180	-0.120	-0.602%	94.88万	0.00亿	0.000%
2026-07-14	21.180	19.950	21.480	19.580	-1.150	-5.450%	77.23万	0.00亿	0.000%
2026-07-13	20.990	21.100	22.260	20.830	0.260	1.248%	102.31万	0.00亿	0.000%
2026-07-10	19.400	20.840	21.240	18.740	1.530	7.923%	113.97万	0.00亿	0.000%
2026-07-09	17.920	19.310	19.700	17.810	0.780	4.209%	84.61万	0.00亿	0.000%
2026-07-08	17.480	18.530	19.370	16.170	0.610	3.404%	84.44万	0.00亿	0.000%
2026-07-07	17.550	17.920	18.360	17.320	0.370	2.108%	47.82万	0.00亿	0.000%
2026-07-06	18.250	17.550	18.550	17.300	-0.700	-3.836%	51.78万	0.00亿	0.000%
2026-07-03	17.700	18.250	18.360	17.400	0.760	4.345%	59.58万	0.00亿	0.000%
2026-07-02	17.160	17.490	17.950	17.060	0.310	1.804%	49.13万	0.00亿	0.000%
2026-07-01	16.660	17.180	17.480	16.520	0.360	2.140%	43.07万	0.00亿	0.000%
2026-06-30	17.700	16.820	17.700	16.820	-0.890	-5.025%	61.69万	0.00亿	0.000%
2026-06-29	16.770	17.710	17.710	16.610	0.840	4.979%	71.02万	0.00亿	0.000%
2026-06-26	16.070	16.870	16.870	15.990	0.800	4.978%	62.22万	0.00亿	0.000%
2026-06-25	16.000	16.070	16.440	15.670	0.200	1.260%	38.83万	0.00亿	0.000%
2026-06-24	16.350	15.870	16.350	15.870	-0.830	-4.970%	46.67万	0.00亿	0.000%
2026-06-23	16.070	16.700	17.090	16.050	0.420	2.580%	53.92万	0.00亿	0.000%
2026-06-22	16.790	16.280	17.180	16.070	-0.620	-3.669%	49.85万	0.00亿	0.000%
2026-06-18	17.400	16.900	17.990	16.870	-0.860	-4.842%	48.43万	0.00亿	0.000%
2026-06-17	18.370	17.760	18.370	17.760	-0.930	-4.976%	54.19万	0.00亿	0.000%
2026-06-16	18.740	18.690	19.090	18.100	0.460	2.523%	53.82万	0.00亿	0.000%
2026-06-15	17.540	18.230	18.230	17.390	0.870	5.012%	32.25万	0.00亿	0.000%
2026-06-12	17.930	17.360	18.490	17.170	-0.580	-3.233%	53.57万	0.00亿	0.000%
2026-06-11	18.500	17.940	18.790	17.940	-0.940	-4.979%	41.36万	0.00亿	0.000%
2026-06-10	19.800	18.880	19.860	18.880	-0.990	-4.982%	49.68万	0.00亿	0.000%
2026-06-09	21.200	19.870	21.330	19.870	-1.040	-4.974%	54.55万	0.00亿	0.000%
2026-06-08	20.320	20.910	22.210	20.320	-0.480	-2.244%	93.43万	0.00亿	0.000%
2026-06-05	19.540	21.390	21.600	19.540	0.820	3.986%	113.72万	0.00亿	0.000%
2026-06-04	20.570	20.570	20.570	20.570	-1.080	-4.988%	6.07万	0.00亿	0.000%
2026-06-03	23.930	21.650	23.930	21.650	-1.140	-5.002%	46.09万	0.00亿	0.000%
2026-06-02	22.790	22.790	22.790	22.790	1.090	5.023%	2.74万	0.00亿	0.000%
2026-06-01	21.700	21.700	21.700	21.700	1.030	4.983%	2.27万	0.00亿	0.000%
2026-05-29	20.670	20.670	20.670	20.670	0.980	4.977%	6.43万	0.00亿	0.000%
2026-05-28	19.690	19.690	19.690	19.430	0.940	5.013%	28.09万	0.00亿	0.000%
2026-05-27	17.690	18.750	18.750	17.670	0.890	4.983%	30.88万	0.00亿	0.000%
2026-05-26	17.510	17.860	17.860	16.550	0.850	4.997%	99.59万	0.00亿	0.000%
2026-05-25	16.390	17.010	17.010	16.330	0.810	5.000%	36.34万	0.00亿	0.000%
2026-05-22	16.380	16.200	16.770	16.000	-0.600	-3.571%	104.29万	0.00亿	0.000%
2026-05-21	15.200	16.800	16.800	15.200	0.800	5.000%	214.31万	0.00亿	0.000%
2026-05-20	16.000	16.000	16.000	16.000	-0.840	-4.988%	2.57万	0.00亿	0.000%
2026-05-19	16.840	16.840	16.840	16.840	-0.890	-5.020%	1.93万	0.00亿	0.000%
2026-05-18	17.730	17.730	17.730	17.730	-0.930	-4.984%	3.08万	0.00亿	0.000%
2026-05-15	18.660	18.660	18.660	18.660	-0.980	-4.990%	6.18万	0.00亿	0.000%
2026-05-14	19.640	19.640	19.640	19.640	-1.030	-4.983%	7.55万	0.00亿	0.000%
2026-05-13	20.670	20.670	20.670	20.670	-1.090	-5.009%	2.79万	0.00亿	0.000%
2026-05-12	21.760	21.760	21.760	21.760	-1.140	-4.978%	1.64万	0.00亿	0.000%
2026-05-11	22.900	22.900	22.900	22.900	-1.200	-4.979%	1.52万	0.00亿	0.000%
2026-05-08	24.100	24.100	24.100	24.100	-1.270	-5.006%	1.65万	0.00亿	0.000%
2026-05-07	25.370	25.370	25.370	25.370	-1.340	-5.017%	0.99万	0.00亿	0.000%
2026-05-06	26.710	26.710	26.710	26.710	-1.410	-5.014%	0.55万	0.00亿	0.000%
2026-04-29	27.500	28.120	28.270	27.420	0.320	1.151%	25.81万	0.00亿	0.000%
2026-04-28	28.360	27.800	28.490	27.650	-0.860	-3.001%	26.74万	0.00亿	0.000%
2026-04-27	27.690	28.660	28.830	26.920	0.850	3.056%	46.22万	0.00亿	0.000%
2026-04-24	28.210	27.810	28.360	27.650	-0.540	-1.905%	37.36万	0.00亿	0.000%
2026-04-23	29.000	28.350	29.180	28.270	-0.830	-2.844%	36.79万	0.00亿	0.000%
2026-04-22	29.130	29.180	29.550	28.550	0.050	0.172%	43.51万	0.00亿	0.000%
2026-04-21	31.150	29.130	31.170	29.000	-2.250	-7.170%	67.66万	0.00亿	0.000%
2026-04-20	31.010	31.380	31.560	31.000	0.200	0.641%	22.02万	0.00亿	0.000%
2026-04-17	31.090	31.180	31.330	30.920	0.010	0.032%	17.97万	0.00亿	0.000%
2026-04-16	31.130	31.170	31.230	30.880	0.050	0.161%	17.11万	0.00亿	0.000%
2026-04-15	31.800	31.120	31.870	31.070	-0.550	-1.737%	18.78万	0.00亿	0.000%
2026-04-14	31.660	31.670	32.030	31.400	0.320	1.021%	18.55万	0.00亿	0.000%
2026-04-13	31.300	31.350	31.570	31.230	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-10	31.530	31.630	32.080	31.520	0.000	0.000%	17.43万	0.00亿	0.000%
2026-04-09	31.350	31.410	31.700	31.140	0.000	0.000%	14.67万	0.00亿	0.000%
2026-04-08	30.920	31.800	31.800	30.750	0.000	0.000%	23.45万	0.00亿	0.000%
2026-04-07	30.200	30.410	30.800	30.070	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-03	30.750	30.240	30.950	30.230	0.000	0.000%	12.94万	0.00亿	0.000%
2026-04-02	31.500	30.820	31.550	30.750	0.000	0.000%	16.05万	0.00亿	0.000%
2026-04-01	31.900	31.650	31.930	31.480	0.000	0.000%	12.00万	0.00亿	0.000%