闻泰科技(600745)股票信息
| 股票代码 | 600745 |
| 股票名称 | 闻泰科技 |
| 最新价/元 | 31.00 |
| 涨跌额/元 | -1.90 |
| 涨跌幅/% | -5.78 |
| 买入/元 | 30.99 |
| 卖出/元 | 31.00 |
| 昨收/元 | 32.90 |
| 今开/元 | 32.36 |
| 最高/元 | 32.85 |
| 最低/元 | 30.50 |
| 成交量/手 | 329048.69 |
| 成交额/万 | 103231.92 |
| 股净值/元 | 32.63 |
| 市净率 | 1.08 |
| 总市值/万 | 3852710.52 |
| 流通值/万 | 3852710.52 |
| 换手率/% | 2.65 |
| 入市日期 | 1996-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
闻泰科技(600745)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 32.36 | 31.00 | -1.90 | -5.78 | 329048.69 | 103231.92 | 2.65 |
| 2024-10-10 | 34.67 | 32.90 | -1.63 | -4.72 | 481793.76 | 161042.72 | 3.88 |
| 2024-10-09 | 35.98 | 34.53 | -1.47 | -4.08 | 827462.30 | 296765.81 | 6.66 |
| 2024-10-08 | 36.00 | 36.00 | 3.27 | 9.99 | 643823.62 | 229786.77 | 5.18 |
| 2024-09-30 | 32.00 | 32.73 | 2.98 | 10.02 | 489845.74 | 157811.66 | 3.94 |
| 2024-09-27 | 28.81 | 29.75 | 1.65 | 5.87 | 165326.41 | 48032.40 | 1.33 |
| 2024-09-26 | 26.76 | 28.10 | 1.33 | 4.97 | 210272.37 | 57651.71 | 1.69 |
| 2024-09-25 | 26.25 | 26.77 | 0.78 | 3.00 | 252501.18 | 68575.08 | 2.03 |
| 2024-09-24 | 25.00 | 25.99 | 1.14 | 4.59 | 157769.20 | 40222.89 | 1.27 |
| 2024-09-23 | 24.90 | 24.85 | -0.05 | -0.20 | 65716.10 | 16413.99 | 0.53 |
| 2024-09-20 | 25.16 | 24.90 | -0.26 | -1.03 | 75940.05 | 18929.37 | 0.61 |
| 2024-09-19 | 24.85 | 25.16 | 0.66 | 2.69 | 102207.34 | 25709.99 | 0.82 |
| 2024-09-18 | 24.71 | 24.50 | -0.22 | -0.89 | 65083.90 | 15897.63 | 0.52 |
| 2024-09-13 | 25.04 | 24.72 | -0.32 | -1.28 | 51276.38 | 12776.38 | 0.41 |
| 2024-09-12 | 25.58 | 25.04 | -0.41 | -1.61 | 54184.40 | 13774.56 | 0.44 |
| 2024-09-11 | 25.25 | 25.45 | 0.09 | 0.36 | 53092.00 | 13474.96 | 0.43 |
| 2024-09-10 | 25.18 | 25.36 | 0.18 | 0.72 | 66796.24 | 16767.92 | 0.54 |
| 2024-09-09 | 25.24 | 25.18 | -0.06 | -0.24 | 58732.91 | 14825.93 | 0.47 |
| 2024-09-06 | 25.98 | 25.24 | -0.59 | -2.28 | 59894.29 | 15269.62 | 0.48 |
| 2024-09-05 | 25.68 | 25.83 | 0.25 | 0.98 | 70733.01 | 18291.37 | 0.57 |
| 2024-09-04 | 25.50 | 25.58 | -0.11 | -0.43 | 64020.00 | 16406.99 | 0.52 |
| 2024-09-03 | 25.34 | 25.69 | 0.29 | 1.14 | 72437.88 | 18563.68 | 0.58 |
| 2024-09-02 | 26.04 | 25.40 | -0.70 | -2.68 | 104185.38 | 26740.92 | 0.84 |
| 2024-08-30 | 24.88 | 26.10 | 1.18 | 4.74 | 172554.13 | 44611.98 | 1.39 |
| 2024-08-29 | 24.23 | 24.92 | 0.69 | 2.85 | 123052.50 | 30404.46 | 0.99 |
| 2024-08-28 | 24.36 | 24.23 | -0.16 | -0.66 | 86711.67 | 21002.14 | 0.70 |
| 2024-08-27 | 25.21 | 24.39 | -0.96 | -3.79 | 107768.87 | 26612.69 | 0.87 |
| 2024-08-26 | 25.10 | 25.35 | 0.24 | 0.96 | 70920.07 | 17978.94 | 0.57 |
| 2024-08-23 | 25.10 | 25.11 | -0.11 | -0.44 | 88553.45 | 22204.56 | 0.71 |
| 2024-08-22 | 26.04 | 25.22 | -0.82 | -3.15 | 115431.04 | 29419.74 | 0.93 |
| 2024-08-21 | 25.89 | 26.04 | -0.01 | -0.04 | 85558.14 | 22377.73 | 0.69 |
| 2024-08-20 | 26.69 | 26.05 | -0.65 | -2.43 | 118093.14 | 30945.26 | 0.95 |
| 2024-08-19 | 26.45 | 26.70 | -0.10 | -0.37 | 91524.15 | 24526.70 | 0.74 |
| 2024-08-16 | 27.11 | 26.80 | -0.22 | -0.81 | 100498.91 | 27139.53 | 0.81 |
| 2024-08-15 | 26.74 | 27.02 | 0.22 | 0.82 | 115380.78 | 31179.87 | 0.93 |
| 2024-08-14 | 27.15 | 26.80 | -0.38 | -1.40 | 83346.10 | 22434.21 | 0.67 |
| 2024-08-13 | 27.09 | 27.18 | 0.14 | 0.52 | 89425.95 | 24125.69 | 0.72 |
| 2024-08-12 | 27.20 | 27.04 | -0.26 | -0.95 | 83211.30 | 22495.80 | 0.67 |
| 2024-08-09 | 28.12 | 27.30 | -0.44 | -1.59 | 131138.22 | 36335.77 | 1.06 |
| 2024-08-08 | 27.52 | 27.74 | -0.01 | -0.04 | 118683.38 | 32926.16 | 0.95 |
| 2024-08-07 | 27.94 | 27.75 | -0.28 | -1.00 | 110864.09 | 30960.23 | 0.89 |
| 2024-08-06 | 28.20 | 28.03 | 0.28 | 1.01 | 127488.18 | 35589.26 | 1.03 |
| 2024-08-05 | 28.50 | 27.75 | -1.13 | -3.91 | 181947.28 | 51398.44 | 1.46 |
| 2024-08-02 | 29.67 | 29.00 | -1.13 | -3.75 | 189078.75 | 55552.51 | 1.52 |
| 2024-08-01 | 29.95 | 30.13 | 0.30 | 1.01 | 251826.35 | 75591.94 | 2.03 |
| 2024-07-31 | 27.50 | 29.83 | 2.32 | 8.43 | 307430.91 | 89745.24 | 2.47 |
| 2024-07-30 | 27.41 | 27.51 | 0.11 | 0.40 | 115947.49 | 31682.49 | 0.93 |
| 2024-07-29 | 27.95 | 27.40 | -0.55 | -1.97 | 106828.08 | 29549.73 | 0.86 |
| 2024-07-26 | 27.85 | 27.95 | 0.10 | 0.36 | 122394.21 | 34151.28 | 0.98 |
| 2024-07-25 | 27.35 | 27.85 | -0.69 | -2.42 | 171577.72 | 47805.46 | 1.38 |
| 2024-07-24 | 29.25 | 28.54 | -0.76 | -2.59 | 171316.82 | 49675.35 | 1.38 |
| 2024-07-23 | 30.76 | 29.30 | -1.42 | -4.62 | 188238.37 | 56457.25 | 1.51 |
| 2024-07-22 | 30.65 | 30.72 | 0.11 | 0.36 | 229324.70 | 70371.95 | 1.85 |
| 2024-07-19 | 29.25 | 30.61 | 1.19 | 4.05 | 314385.84 | 95490.82 | 2.53 |
| 2024-07-18 | 29.40 | 29.42 | -0.48 | -1.61 | 193351.66 | 56376.81 | 1.56 |
| 2024-07-17 | 30.23 | 29.90 | -0.36 | -1.19 | 184597.11 | 55767.19 | 1.49 |
| 2024-07-16 | 29.00 | 30.26 | 1.20 | 4.13 | 240633.58 | 71667.68 | 1.94 |
| 2024-07-15 | 29.71 | 29.06 | -0.44 | -1.49 | 156562.67 | 45869.41 | 1.26 |
| 2024-07-12 | 29.20 | 29.50 | -0.20 | -0.67 | 139687.45 | 41081.38 | 1.12 |
| 2024-07-11 | 29.40 | 29.70 | 0.89 | 3.09 | 257743.89 | 76023.76 | 2.07 |
| 2024-07-10 | 28.20 | 28.81 | -0.20 | -0.69 | 280878.98 | 80591.99 | 2.26 |
| 2024-07-09 | 26.26 | 29.01 | 2.64 | 10.01 | 342685.34 | 95687.63 | 2.76 |
| 2024-07-08 | 27.18 | 26.37 | -0.81 | -2.98 | 141938.47 | 37816.82 | 1.14 |
| 2024-07-05 | 27.34 | 27.18 | -0.29 | -1.06 | 116300.00 | 31544.72 | 0.94 |
| 2024-07-04 | 27.98 | 27.47 | -0.51 | -1.82 | 108389.13 | 30155.70 | 0.87 |
| 2024-07-03 | 27.96 | 27.98 | 0.05 | 0.18 | 143811.00 | 40096.62 | 1.16 |
| 2024-07-02 | 28.00 | 27.93 | -0.13 | -0.46 | 159208.46 | 44557.58 | 1.28 |
| 2024-07-01 | 28.62 | 28.06 | -0.19 | -0.67 | 161327.00 | 45411.73 | 1.30 |
| 2024-06-28 | 27.30 | 28.25 | 0.93 | 3.40 | 300326.12 | 85780.41 | 2.42 |
| 2024-06-27 | 27.48 | 27.32 | -0.46 | -1.66 | 139357.03 | 38478.49 | 1.12 |
| 2024-06-26 | 27.34 | 27.78 | 0.70 | 2.59 | 161844.90 | 44055.81 | 1.30 |
| 2024-06-25 | 28.22 | 27.08 | -1.22 | -4.31 | 246203.84 | 67711.37 | 1.98 |
| 2024-06-24 | 29.93 | 28.30 | -1.82 | -6.04 | 265924.33 | 77019.84 | 2.14 |
| 2024-06-21 | 29.95 | 30.12 | -0.21 | -0.69 | 163146.74 | 48715.61 | 1.31 |
| 2024-06-20 | 31.00 | 30.33 | -0.80 | -2.57 | 236872.25 | 73163.43 | 1.91 |
| 2024-06-19 | 31.61 | 31.13 | -0.39 | -1.24 | 217496.08 | 68043.36 | 1.75 |
| 2024-06-18 | 31.54 | 31.52 | -0.06 | -0.19 | 242718.38 | 76389.15 | 1.95 |
| 2024-06-17 | 29.79 | 31.58 | 1.62 | 5.41 | 387559.88 | 120286.99 | 3.12 |
| 2024-06-14 | 30.03 | 29.96 | -0.20 | -0.66 | 145807.38 | 43441.86 | 1.17 |
| 2024-06-13 | 29.98 | 30.16 | 0.21 | 0.70 | 202030.20 | 61037.59 | 1.63 |
| 2024-06-12 | 30.04 | 29.95 | 0.10 | 0.34 | 165833.37 | 49980.16 | 1.33 |
| 2024-06-11 | 29.01 | 29.85 | 0.76 | 2.61 | 163607.75 | 47944.06 | 1.32 |
| 2024-06-07 | 29.41 | 29.09 | -0.17 | -0.58 | 140331.65 | 41037.48 | 1.13 |
| 2024-06-06 | 29.85 | 29.26 | -0.54 | -1.81 | 179595.95 | 53409.41 | 1.45 |
| 2024-06-05 | 29.98 | 29.80 | -0.21 | -0.70 | 143822.31 | 43445.30 | 1.16 |
| 2024-06-04 | 30.11 | 30.01 | -0.11 | -0.37 | 122856.24 | 36534.10 | 0.99 |
| 2024-06-03 | 30.51 | 30.12 | -0.40 | -1.31 | 160836.78 | 48712.52 | 1.29 |
| 2024-05-31 | 30.66 | 30.52 | -0.09 | -0.29 | 170768.30 | 52552.21 | 1.37 |
| 2024-05-30 | 29.85 | 30.61 | 0.67 | 2.24 | 191172.03 | 58147.90 | 1.54 |
| 2024-05-29 | 30.00 | 29.94 | -0.14 | -0.47 | 115914.71 | 34856.09 | 0.93 |
| 2024-05-28 | 30.02 | 30.08 | 0.08 | 0.27 | 188013.93 | 57159.29 | 1.51 |
| 2024-05-27 | 29.75 | 30.00 | 0.37 | 1.25 | 154501.23 | 45496.35 | 1.24 |
| 2024-05-24 | 30.30 | 29.63 | -0.82 | -2.69 | 145111.60 | 43583.08 | 1.17 |
| 2024-05-23 | 31.17 | 30.45 | -0.72 | -2.31 | 132897.49 | 40697.98 | 1.07 |
| 2024-05-22 | 30.58 | 31.17 | 0.66 | 2.16 | 147192.43 | 45403.87 | 1.18 |
| 2024-05-21 | 30.85 | 30.51 | -0.44 | -1.42 | 111014.82 | 34044.33 | 0.89 |
| 2024-05-20 | 31.41 | 30.95 | -0.60 | -1.90 | 180473.20 | 56218.04 | 1.45 |
| 2024-05-17 | 31.11 | 31.55 | 0.39 | 1.25 | 93605.72 | 29262.08 | 0.75 |
| 2024-05-16 | 31.22 | 31.16 | 0.11 | 0.35 | 105938.49 | 33166.10 | 0.85 |
| 2024-05-15 | 31.41 | 31.05 | -0.50 | -1.59 | 102490.50 | 31953.92 | 0.82 |
日K线
周K线
月K线
