*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.62 | 2.62 | 2.57 | 2.58 | -1.53% | 0.49 | 0.96% |
| 2026-01-16 | 2.67 | 2.67 | 2.61 | 2.62 | -1.13% | 0.37 | 0.71% |
| 2026-01-15 | 2.63 | 2.68 | 2.61 | 2.65 | +0.76% | 0.51 | 0.99% |
| 2026-01-14 | 2.64 | 2.68 | 2.61 | 2.63 | -0.75% | 0.63 | 1.22% |
| 2026-01-13 | 2.70 | 2.70 | 2.65 | 2.65 | -2.57% | 0.69 | 1.33% |
| 2026-01-12 | 2.66 | 2.78 | 2.61 | 2.72 | +1.87% | 1.19 | 2.27% |
| 2026-01-09 | 2.71 | 2.72 | 2.64 | 2.67 | -1.11% | 0.96 | 1.84% |
| 2026-01-08 | 2.71 | 2.74 | 2.68 | 2.70 | 0.00% | 0.73 | 1.38% |
| 2026-01-07 | 2.77 | 2.77 | 2.70 | 2.70 | -1.82% | 0.69 | 1.30% |
| 2026-01-06 | 2.76 | 2.79 | 2.74 | 2.75 | 0.00% | 0.50 | 0.92% |
| 2026-01-05 | 2.77 | 2.78 | 2.74 | 2.75 | -1.08% | 0.61 | 1.13% |
| 2025-12-31 | 2.79 | 2.84 | 2.76 | 2.78 | -0.36% | 0.41 | 0.75% |
| 2025-12-30 | 2.81 | 2.82 | 2.76 | 2.79 | -0.71% | 0.45 | 0.83% |
| 2025-12-29 | 2.85 | 2.85 | 2.80 | 2.81 | -1.06% | 0.45 | 0.82% |
| 2025-12-26 | 2.82 | 2.89 | 2.81 | 2.84 | 0.00% | 0.55 | 0.98% |
| 2025-12-25 | 2.85 | 2.85 | 2.81 | 2.84 | +0.35% | 0.39 | 0.70% |
| 2025-12-24 | 2.84 | 2.86 | 2.80 | 2.83 | -1.05% | 0.57 | 1.02% |
| 2025-12-23 | 2.97 | 2.98 | 2.85 | 2.86 | -4.67% | 1.27 | 2.23% |
| 2025-12-22 | 2.86 | 3.02 | 2.86 | 3.00 | +3.81% | 1.57 | 2.68% |
| 2025-12-19 | 2.77 | 2.90 | 2.76 | 2.89 | +4.71% | 0.74 | 1.34% |