*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.61 | 2.72 | 2.61 | 2.69 | +2.28% | 0.63 | 1.20% |
| 2025-05-26 | 2.66 | 2.66 | 2.58 | 2.63 | -0.75% | 0.50 | 0.97% |
| 2025-05-23 | 2.71 | 2.72 | 2.64 | 2.65 | -1.85% | 0.63 | 1.21% |
| 2025-05-22 | 2.75 | 2.77 | 2.70 | 2.70 | -2.17% | 0.49 | 0.92% |
| 2025-05-21 | 2.78 | 2.82 | 2.75 | 2.76 | -0.36% | 0.52 | 0.96% |
| 2025-05-20 | 2.80 | 2.82 | 2.77 | 2.77 | -0.72% | 0.67 | 1.23% |
| 2025-05-19 | 2.71 | 2.80 | 2.69 | 2.79 | +3.72% | 1.09 | 2.02% |
| 2025-05-16 | 2.68 | 2.70 | 2.66 | 2.69 | 0.00% | 0.49 | 0.93% |
| 2025-05-15 | 2.72 | 2.73 | 2.66 | 2.69 | -1.10% | 0.64 | 1.22% |
| 2025-05-14 | 2.75 | 2.75 | 2.70 | 2.72 | -1.09% | 0.65 | 1.22% |
| 2025-05-13 | 2.75 | 2.80 | 2.70 | 2.75 | 0.00% | 1.00 | 1.85% |
| 2025-05-12 | 2.82 | 2.83 | 2.74 | 2.75 | -2.14% | 1.05 | 1.94% |
| 2025-05-09 | 2.95 | 2.95 | 2.67 | 2.81 | 0.00% | 2.81 | 5.14% |
| 2025-05-08 | 2.81 | 2.81 | 2.81 | 2.81 | +4.85% | 0.17 | 0.31% |
| 2025-05-07 | 2.68 | 2.68 | 2.68 | 2.68 | +5.10% | 0.25 | 0.47% |
| 2025-05-06 | 2.57 | 2.62 | 2.44 | 2.55 | -0.78% | 1.08 | 2.17% |