*ST华闻 sz.000793
2.68
-0.74%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.70 | 2.71 | 2.66 | 2.68 | -0.74% | 0.45 | 0.85% |
| 2026-05-22 | 2.66 | 2.70 | 2.65 | 2.70 | +1.50% | 0.44 | 0.84% |
| 2026-05-21 | 2.69 | 2.71 | 2.66 | 2.66 | -0.75% | 0.51 | 0.98% |
| 2026-05-20 | 2.71 | 2.73 | 2.68 | 2.68 | -1.11% | 0.45 | 0.85% |
| 2026-05-19 | 2.75 | 2.76 | 2.70 | 2.71 | -1.45% | 0.55 | 1.03% |
| 2026-05-18 | 2.73 | 2.81 | 2.72 | 2.75 | -1.08% | 0.67 | 1.24% |
| 2026-05-15 | 2.72 | 2.83 | 2.69 | 2.78 | +0.36% | 1.07 | 1.99% |
| 2026-05-14 | 3.02 | 3.02 | 2.74 | 2.77 | -3.82% | 1.93 | 3.45% |
| 2026-05-13 | 2.88 | 2.88 | 2.88 | 2.88 | +5.11% | 0.45 | 0.80% |
| 2026-05-12 | 2.66 | 2.79 | 2.63 | 2.74 | +3.01% | 0.99 | 1.84% |
| 2026-05-11 | 2.68 | 2.68 | 2.63 | 2.66 | -0.75% | 0.61 | 1.18% |
| 2026-05-08 | 2.67 | 2.72 | 2.66 | 2.68 | +1.52% | 0.53 | 1.00% |
| 2026-05-07 | 2.67 | 2.67 | 2.63 | 2.64 | -1.12% | 0.68 | 1.32% |
| 2026-05-06 | 2.69 | 2.73 | 2.65 | 2.67 | -2.20% | 0.80 | 1.53% |
| 2026-04-30 | 2.75 | 2.77 | 2.72 | 2.73 | -0.73% | 0.69 | 1.29% |
| 2026-04-29 | 2.69 | 2.76 | 2.69 | 2.75 | +0.73% | 0.74 | 1.39% |
| 2026-04-28 | 2.88 | 2.88 | 2.71 | 2.73 | -3.53% | 1.21 | 2.22% |
| 2026-04-27 | 2.94 | 2.96 | 2.78 | 2.83 | -3.41% | 1.36 | 2.42% |
| 2026-04-24 | 2.80 | 2.94 | 2.80 | 2.93 | +4.64% | 1.87 | 3.29% |
| 2026-04-23 | 2.78 | 2.84 | 2.76 | 2.80 | +0.36% | 0.77 | 1.40% |