*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.81 | 2.81 | 2.76 | 2.76 | -1.78% | 0.42 | 0.76% |
| 2025-12-17 | 2.72 | 2.82 | 2.71 | 2.81 | +2.93% | 0.54 | 0.99% |
| 2025-12-16 | 2.81 | 2.81 | 2.72 | 2.73 | -3.19% | 0.61 | 1.13% |
| 2025-12-15 | 2.87 | 2.88 | 2.81 | 2.82 | -2.42% | 0.73 | 1.32% |
| 2025-12-12 | 2.90 | 2.92 | 2.88 | 2.89 | 0.00% | 0.42 | 0.75% |
| 2025-12-11 | 2.93 | 2.93 | 2.89 | 2.89 | -1.70% | 0.45 | 0.80% |
| 2025-12-10 | 2.92 | 2.96 | 2.87 | 2.94 | +0.68% | 0.81 | 1.41% |
| 2025-12-09 | 2.99 | 3.00 | 2.92 | 2.92 | -2.01% | 0.73 | 1.26% |
| 2025-12-08 | 2.98 | 3.02 | 2.96 | 2.98 | 0.00% | 0.66 | 1.12% |
| 2025-12-05 | 2.99 | 2.99 | 2.95 | 2.98 | 0.00% | 0.54 | 0.93% |
| 2025-12-04 | 2.98 | 3.03 | 2.96 | 2.98 | 0.00% | 0.50 | 0.85% |
| 2025-12-03 | 3.02 | 3.04 | 2.96 | 2.98 | -1.97% | 0.67 | 1.15% |
| 2025-12-02 | 2.95 | 3.08 | 2.91 | 3.04 | +3.40% | 1.13 | 1.92% |
| 2025-12-01 | 2.92 | 2.97 | 2.86 | 2.94 | +0.68% | 0.68 | 1.18% |
| 2025-11-28 | 2.91 | 2.92 | 2.89 | 2.92 | 0.00% | 0.44 | 0.77% |
| 2025-11-27 | 2.90 | 2.93 | 2.89 | 2.92 | +0.34% | 0.53 | 0.93% |
| 2025-11-26 | 2.94 | 2.99 | 2.91 | 2.91 | -1.69% | 0.45 | 0.78% |
| 2025-11-25 | 2.96 | 3.01 | 2.95 | 2.96 | 0.00% | 0.58 | 0.99% |
| 2025-11-24 | 2.89 | 2.98 | 2.88 | 2.96 | +2.78% | 0.66 | 1.14% |
| 2025-11-21 | 2.96 | 2.97 | 2.88 | 2.88 | -3.36% | 0.76 | 1.33% |