*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.66 | 2.72 | 2.63 | 2.63 | -1.13% | 0.71 | 1.35% |
| 2025-07-22 | 2.65 | 2.69 | 2.61 | 2.66 | +0.38% | 0.73 | 1.40% |
| 2025-07-21 | 2.55 | 2.68 | 2.54 | 2.65 | +3.52% | 1.09 | 2.13% |
| 2025-07-18 | 2.57 | 2.58 | 2.54 | 2.56 | -0.39% | 0.33 | 0.67% |
| 2025-07-17 | 2.57 | 2.58 | 2.55 | 2.57 | -0.39% | 0.27 | 0.53% |
| 2025-07-16 | 2.53 | 2.58 | 2.53 | 2.58 | +1.57% | 0.35 | 0.70% |
| 2025-07-15 | 2.56 | 2.57 | 2.52 | 2.54 | -1.17% | 0.42 | 0.84% |
| 2025-07-14 | 2.56 | 2.57 | 2.55 | 2.57 | -0.39% | 0.30 | 0.59% |
| 2025-07-11 | 2.59 | 2.59 | 2.55 | 2.58 | -0.77% | 0.61 | 1.22% |
| 2025-07-10 | 2.63 | 2.63 | 2.59 | 2.60 | -0.76% | 0.49 | 0.95% |
| 2025-07-09 | 2.63 | 2.64 | 2.62 | 2.62 | -0.76% | 0.29 | 0.57% |
| 2025-07-08 | 2.64 | 2.64 | 2.62 | 2.64 | +0.38% | 0.37 | 0.73% |
| 2025-07-07 | 2.65 | 2.67 | 2.62 | 2.63 | -1.13% | 0.32 | 0.62% |
| 2025-07-04 | 2.65 | 2.67 | 2.64 | 2.66 | +0.38% | 0.39 | 0.76% |
| 2025-07-03 | 2.66 | 2.67 | 2.65 | 2.65 | -1.12% | 0.32 | 0.60% |
| 2025-07-02 | 2.67 | 2.70 | 2.65 | 2.68 | +0.37% | 0.39 | 0.74% |
| 2025-07-01 | 2.69 | 2.70 | 2.65 | 2.67 | -1.11% | 0.45 | 0.86% |
| 2025-06-30 | 2.66 | 2.73 | 2.65 | 2.70 | +1.89% | 0.70 | 1.34% |
| 2025-06-27 | 2.64 | 2.65 | 2.62 | 2.65 | 0.00% | 0.51 | 0.99% |
| 2025-06-26 | 2.70 | 2.70 | 2.63 | 2.65 | -0.75% | 0.51 | 0.98% |