*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.83 | 2.83 | 2.77 | 2.79 | -1.41% | 0.76 | 1.38% |
| 2026-04-21 | 2.80 | 2.87 | 2.77 | 2.83 | +1.80% | 0.85 | 1.54% |
| 2026-04-20 | 2.80 | 2.85 | 2.76 | 2.78 | -1.07% | 0.89 | 1.63% |
| 2026-04-17 | 2.88 | 2.88 | 2.76 | 2.81 | -2.43% | 1.42 | 2.57% |
| 2026-04-16 | 2.94 | 2.97 | 2.85 | 2.88 | -4.00% | 2.17 | 3.81% |
| 2026-04-15 | 2.93 | 3.06 | 2.84 | 3.00 | +1.69% | 3.20 | 5.50% |
| 2026-04-14 | 3.27 | 3.27 | 2.95 | 2.95 | -5.14% | 4.17 | 6.96% |
| 2026-04-13 | 3.11 | 3.11 | 3.11 | 3.11 | +5.07% | 0.40 | 0.65% |
| 2026-04-10 | 2.96 | 2.96 | 2.96 | 2.96 | +4.96% | 0.47 | 0.81% |
| 2026-04-09 | 2.68 | 2.82 | 2.65 | 2.82 | +4.83% | 0.76 | 1.41% |
| 2026-04-08 | 2.68 | 2.70 | 2.67 | 2.69 | +1.13% | 0.34 | 0.65% |
| 2026-04-07 | 2.62 | 2.70 | 2.62 | 2.66 | +1.53% | 0.30 | 0.57% |
| 2026-04-03 | 2.62 | 2.64 | 2.59 | 2.62 | +0.38% | 0.33 | 0.65% |
| 2026-04-02 | 2.63 | 2.64 | 2.59 | 2.61 | -0.76% | 0.23 | 0.46% |
| 2026-04-01 | 2.63 | 2.66 | 2.61 | 2.63 | +0.38% | 0.30 | 0.59% |
| 2026-03-31 | 2.67 | 2.73 | 2.61 | 2.62 | -1.87% | 0.42 | 0.81% |
| 2026-03-30 | 2.59 | 2.72 | 2.59 | 2.67 | +1.52% | 0.58 | 1.11% |
| 2026-03-27 | 2.60 | 2.64 | 2.55 | 2.63 | +1.15% | 0.35 | 0.69% |
| 2026-03-26 | 2.65 | 2.66 | 2.60 | 2.60 | -2.26% | 0.39 | 0.76% |
| 2026-03-25 | 2.65 | 2.67 | 2.64 | 2.66 | +0.76% | 0.41 | 0.80% |