*ST闻泰
sh600745 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
14.34
涨跌幅
+0.77%
成交量
23,739,400 股
成交额
342,397,216 元
换手率
1.80%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14.12 | 14.34 | 14.87 | 14.03 | +0.77% | 23,739,400 | 342,397,216 | 1.80 |
| 2026-10-13 | 14.57 | 14.23 | 14.77 | 13.45 | -4.43% | 34,151,600 | 482,769,632 | 2.59 |
| 2026-10-12 | 15.51 | 14.89 | 15.54 | 14.88 | -4.80% | 25,489,800 | 387,140,608 | 1.93 |
| 2026-10-09 | 15.82 | 15.64 | 15.89 | 15.13 | -2.25% | 29,117,400 | 450,683,008 | 2.20 |
| 2026-10-08 | 16.38 | 16.00 | 16.47 | 15.91 | -2.62% | 21,050,800 | 339,901,568 | 1.59 |
| 2026-09-30 | 16.55 | 16.43 | 16.61 | 16.39 | -0.48% | 12,970,300 | 213,671,680 | 0.98 |
| 2026-09-29 | 16.39 | 16.51 | 16.66 | 16.35 | +1.29% | 14,960,900 | 247,181,728 | 1.13 |
| 2026-09-28 | 16.91 | 16.30 | 16.91 | 16.29 | -4.34% | 25,253,300 | 417,574,176 | 1.91 |
| 2026-09-24 | 17.08 | 17.04 | 17.42 | 17.04 | -0.35% | 20,346,600 | 350,434,496 | 1.54 |
| 2026-09-23 | 17.42 | 17.10 | 17.43 | 17.10 | -2.79% | 23,332,900 | 402,089,664 | 1.77 |
| 2026-09-22 | 17.02 | 17.59 | 17.69 | 17.02 | +4.33% | 44,613,700 | 776,232,000 | 3.38 |
| 2026-09-21 | 16.64 | 16.86 | 16.96 | 16.55 | +0.72% | 21,545,400 | 360,856,960 | 1.63 |
| 2026-09-18 | 16.63 | 16.74 | 16.86 | 16.57 | +1.45% | 21,270,000 | 355,287,200 | 1.61 |
| 2026-09-17 | 16.72 | 16.50 | 16.87 | 16.50 | -3.23% | 30,209,800 | 502,309,184 | 2.29 |
| 2026-09-16 | 16.65 | 17.05 | 17.19 | 16.65 | +2.22% | 22,127,000 | 373,812,736 | 1.68 |
| 2026-09-15 | 16.67 | 16.68 | 16.94 | 16.64 | -0.30% | 17,687,700 | 296,802,752 | 1.34 |
| 2026-09-14 | 17.01 | 16.73 | 17.01 | 16.69 | -2.34% | 23,670,400 | 397,942,912 | 1.79 |
| 2026-09-11 | 16.88 | 17.13 | 17.24 | 16.78 | +0.59% | 26,106,500 | 443,838,560 | 1.98 |
| 2026-09-10 | 17.05 | 17.03 | 17.34 | 16.97 | -0.82% | 25,587,400 | 438,255,840 | 1.94 |
| 2026-09-09 | 17.50 | 17.17 | 17.68 | 17.13 | -2.44% | 30,545,000 | 529,661,920 | 2.31 |
| 2026-09-08 | 18.00 | 17.60 | 18.03 | 17.55 | -2.76% | 35,382,300 | 626,901,440 | 2.68 |
| 2026-09-07 | 18.00 | 18.10 | 18.25 | 17.90 | -0.17% | 25,275,100 | 457,497,344 | 1.91 |
| 2026-09-04 | 18.19 | 18.13 | 18.55 | 17.90 | +0.17% | 35,903,500 | 652,744,576 | 2.72 |
| 2026-09-03 | 18.70 | 18.10 | 18.70 | 18.05 | -3.52% | 37,542,800 | 687,214,528 | 2.84 |
| 2026-09-02 | 18.12 | 18.76 | 19.24 | 17.99 | +1.24% | 44,301,400 | 824,799,040 | 3.35 |
| 2026-09-01 | 19.40 | 18.53 | 19.75 | 18.41 | -3.09% | 54,365,200 | 1,035,907,136 | 4.12 |
| 2026-08-31 | 19.40 | 19.12 | 19.43 | 18.90 | -3.39% | 48,435,500 | 926,641,280 | 3.67 |
| 2026-08-28 | 19.16 | 19.79 | 20.20 | 18.71 | +3.56% | 70,271,600 | 1,377,270,272 | 5.32 |
| 2026-08-27 | 18.88 | 19.11 | 19.50 | 18.51 | +3.35% | 66,108,800 | 1,260,821,376 | 5.01 |
| 2026-08-26 | 19.44 | 18.49 | 20.38 | 18.33 | -2.27% | 98,412,000 | 1,912,601,472 | 7.45 |
需要全历史数据与程序化访问？
查看 *ST闻泰 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600745 获取全部历史日线。