*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.66 | 2.72 | 2.65 | 2.67 | +0.75% | 0.75 | 1.43% |
| 2025-06-24 | 2.64 | 2.66 | 2.63 | 2.65 | +0.76% | 0.47 | 0.90% |
| 2025-06-23 | 2.61 | 2.65 | 2.60 | 2.63 | -1.50% | 0.58 | 1.12% |
| 2025-06-20 | 2.66 | 2.70 | 2.66 | 2.67 | -0.37% | 0.33 | 0.63% |
| 2025-06-19 | 2.71 | 2.74 | 2.66 | 2.68 | -1.83% | 0.58 | 1.10% |
| 2025-06-18 | 2.67 | 2.76 | 2.67 | 2.73 | +1.49% | 0.86 | 1.60% |
| 2025-06-17 | 2.70 | 2.79 | 2.65 | 2.69 | +0.75% | 1.34 | 2.51% |
| 2025-06-16 | 2.53 | 2.67 | 2.50 | 2.67 | +5.12% | 0.86 | 1.71% |
| 2025-06-13 | 2.56 | 2.57 | 2.53 | 2.54 | -1.17% | 0.39 | 0.78% |
| 2025-06-12 | 2.59 | 2.59 | 2.56 | 2.57 | -0.39% | 0.31 | 0.61% |
| 2025-06-11 | 2.60 | 2.60 | 2.56 | 2.58 | -1.15% | 0.59 | 1.16% |
| 2025-06-10 | 2.62 | 2.65 | 2.60 | 2.61 | -0.76% | 0.42 | 0.83% |
| 2025-06-09 | 2.65 | 2.66 | 2.61 | 2.63 | -1.50% | 0.67 | 1.29% |
| 2025-06-06 | 2.63 | 2.68 | 2.61 | 2.67 | +0.75% | 0.73 | 1.40% |
| 2025-06-05 | 2.65 | 2.68 | 2.63 | 2.65 | +0.38% | 0.45 | 0.86% |
| 2025-06-04 | 2.64 | 2.68 | 2.61 | 2.64 | +0.38% | 0.45 | 0.88% |
| 2025-06-03 | 2.62 | 2.66 | 2.60 | 2.63 | +0.77% | 0.39 | 0.76% |
| 2025-05-30 | 2.61 | 2.62 | 2.59 | 2.61 | -0.76% | 0.35 | 0.69% |
| 2025-05-29 | 2.63 | 2.64 | 2.60 | 2.63 | +0.77% | 0.40 | 0.79% |
| 2025-05-28 | 2.66 | 2.69 | 2.59 | 2.61 | -2.97% | 0.66 | 1.28% |