*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
2026-02-24 2.75 2.78 2.72 2.77 +2.97% 0.87 1.61%
2026-02-13 2.66 2.69 2.65 2.69 +1.51% 0.35 0.66%
2026-02-12 2.68 2.69 2.65 2.65 -1.12% 0.30 0.57%
2026-02-11 2.70 2.70 2.66 2.68 -0.37% 0.29 0.56%
2026-02-10 2.68 2.74 2.66 2.69 +0.37% 0.48 0.91%
2026-02-09 2.73 2.75 2.67 2.68 -1.83% 0.65 1.23%
2026-02-06 2.68 2.75 2.66 2.73 +1.49% 0.47 0.88%
2026-02-05 2.67 2.71 2.64 2.69 +0.37% 0.39 0.74%
2026-02-04 2.69 2.72 2.67 2.68 -0.37% 0.30 0.56%
2026-02-03 2.72 2.72 2.67 2.69 -0.37% 0.30 0.56%
2026-02-02 2.73 2.75 2.69 2.70 -1.10% 0.40 0.76%
2026-01-30 2.74 2.78 2.71 2.73 0.00% 0.57 1.05%
2026-01-29 2.71 2.78 2.71 2.73 +0.37% 0.48 0.89%
2026-01-28 2.71 2.77 2.71 2.72 -0.73% 0.48 0.89%
2026-01-27 2.74 2.80 2.74 2.74 -0.72% 0.43 0.80%
2026-01-26 2.72 2.81 2.68 2.76 +0.73% 0.77 1.43%
2026-01-23 2.79 2.84 2.73 2.74 -0.36% 1.15 2.11%
2026-01-22 2.62 2.75 2.60 2.75 +4.96% 1.34 2.52%
2026-01-21 2.52 2.67 2.51 2.62 +3.15% 0.77 1.50%
2026-01-20 2.58 2.58 2.52 2.54 -1.55% 0.56 1.13%