*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.64 | 2.70 | 2.58 | 2.64 | +1.54% | 0.46 | 0.90% |
| 2026-03-23 | 2.70 | 2.71 | 2.58 | 2.60 | -4.41% | 0.68 | 1.33% |
| 2026-03-20 | 2.78 | 2.79 | 2.71 | 2.72 | -1.81% | 0.40 | 0.75% |
| 2026-03-19 | 2.80 | 2.80 | 2.76 | 2.77 | -1.07% | 0.34 | 0.62% |
| 2026-03-18 | 2.82 | 2.82 | 2.77 | 2.80 | -0.71% | 0.36 | 0.66% |
| 2026-03-17 | 2.86 | 2.87 | 2.81 | 2.82 | -0.70% | 0.37 | 0.66% |
| 2026-03-16 | 2.81 | 2.88 | 2.81 | 2.84 | -0.70% | 0.34 | 0.61% |
| 2026-03-13 | 2.76 | 2.92 | 2.76 | 2.86 | +2.51% | 0.73 | 1.30% |
| 2026-03-12 | 2.83 | 2.84 | 2.78 | 2.79 | -1.06% | 0.41 | 0.76% |
| 2026-03-11 | 2.84 | 2.88 | 2.81 | 2.82 | -1.40% | 0.41 | 0.74% |
| 2026-03-10 | 2.86 | 2.93 | 2.84 | 2.86 | +0.70% | 0.52 | 0.92% |
| 2026-03-09 | 2.83 | 2.90 | 2.78 | 2.84 | -1.39% | 0.73 | 1.32% |
| 2026-03-06 | 2.85 | 2.95 | 2.82 | 2.88 | +1.05% | 0.93 | 1.63% |
| 2026-03-05 | 2.73 | 2.85 | 2.72 | 2.85 | +5.17% | 0.93 | 1.68% |
| 2026-03-04 | 2.65 | 2.77 | 2.65 | 2.71 | -1.45% | 0.74 | 1.40% |
| 2026-03-03 | 2.72 | 2.98 | 2.72 | 2.75 | -3.51% | 1.86 | 3.36% |
| 2026-03-02 | 3.03 | 3.03 | 2.85 | 2.85 | -5.00% | 0.97 | 1.69% |
| 2026-02-27 | 3.00 | 3.00 | 3.00 | 3.00 | nan% | nan | nan% |
| 2026-02-26 | 3.05 | 3.06 | 2.93 | 3.00 | +3.09% | 2.39 | 4.06% |
| 2026-02-25 | 2.77 | 2.91 | 2.77 | 2.91 | +5.05% | 0.63 | 1.11% |