*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.56 | 2.59 | 2.54 | 2.58 | +0.39% | 0.63 | 1.26% |
| 2025-08-19 | 2.58 | 2.59 | 2.56 | 2.57 | -1.15% | 0.62 | 1.22% |
| 2025-08-18 | 2.59 | 2.60 | 2.57 | 2.60 | 0.00% | 0.66 | 1.31% |
| 2025-08-15 | 2.59 | 2.61 | 2.58 | 2.60 | +0.78% | 0.37 | 0.73% |
| 2025-08-14 | 2.62 | 2.65 | 2.58 | 2.58 | -1.53% | 0.61 | 1.20% |
| 2025-08-13 | 2.60 | 2.67 | 2.60 | 2.62 | -1.87% | 1.02 | 1.98% |
| 2025-08-12 | 2.65 | 2.75 | 2.64 | 2.67 | +1.14% | 0.95 | 1.80% |
| 2025-08-11 | 2.61 | 2.66 | 2.61 | 2.64 | +0.76% | 0.49 | 0.95% |
| 2025-08-08 | 2.63 | 2.63 | 2.61 | 2.62 | -0.76% | 0.30 | 0.59% |
| 2025-08-07 | 2.62 | 2.66 | 2.61 | 2.64 | +0.76% | 0.49 | 0.94% |
| 2025-08-06 | 2.62 | 2.63 | 2.60 | 2.62 | 0.00% | 0.31 | 0.61% |
| 2025-08-05 | 2.64 | 2.65 | 2.61 | 2.62 | -0.38% | 0.30 | 0.58% |
| 2025-08-04 | 2.66 | 2.66 | 2.62 | 2.63 | -0.38% | 0.31 | 0.60% |
| 2025-08-01 | 2.58 | 2.64 | 2.58 | 2.64 | +1.93% | 0.48 | 0.94% |
| 2025-07-31 | 2.59 | 2.60 | 2.58 | 2.59 | -0.38% | 0.42 | 0.82% |
| 2025-07-30 | 2.59 | 2.61 | 2.58 | 2.60 | +0.39% | 0.41 | 0.80% |
| 2025-07-29 | 2.62 | 2.62 | 2.58 | 2.59 | -1.15% | 0.45 | 0.89% |
| 2025-07-28 | 2.64 | 2.65 | 2.60 | 2.62 | -0.76% | 0.59 | 1.15% |
| 2025-07-25 | 2.69 | 2.69 | 2.63 | 2.64 | -2.58% | 0.91 | 1.75% |
| 2025-07-24 | 2.66 | 2.76 | 2.64 | 2.71 | +3.04% | 1.75 | 3.29% |