*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.99 | 3.01 | 2.90 | 2.98 | +0.68% | 0.64 | 1.11% |
| 2025-11-19 | 3.04 | 3.05 | 2.94 | 2.96 | -2.31% | 0.93 | 1.59% |
| 2025-11-18 | 3.07 | 3.12 | 3.01 | 3.03 | -1.94% | 0.88 | 1.47% |
| 2025-11-17 | 3.03 | 3.13 | 3.01 | 3.09 | +0.65% | 0.98 | 1.62% |
| 2025-11-14 | 2.99 | 3.10 | 2.97 | 3.07 | +1.32% | 1.19 | 2.00% |
| 2025-11-13 | 2.88 | 3.05 | 2.86 | 3.03 | +3.41% | 1.38 | 2.36% |
| 2025-11-12 | 2.90 | 2.95 | 2.78 | 2.93 | +1.03% | 1.63 | 2.89% |
| 2025-11-11 | 3.01 | 3.03 | 2.89 | 2.90 | -4.61% | 1.77 | 3.08% |
| 2025-11-10 | 3.03 | 3.06 | 3.02 | 3.04 | -1.94% | 1.00 | 1.68% |
| 2025-11-07 | 3.08 | 3.17 | 3.07 | 3.10 | +1.31% | 1.02 | 1.67% |
| 2025-11-06 | 3.15 | 3.20 | 3.04 | 3.06 | -4.08% | 1.77 | 2.92% |
| 2025-11-05 | 3.44 | 3.45 | 3.14 | 3.19 | -3.04% | 3.61 | 5.58% |
| 2025-11-04 | 3.24 | 3.29 | 3.18 | 3.29 | +5.11% | 0.87 | 1.35% |
| 2025-11-03 | 3.13 | 3.14 | 3.09 | 3.13 | +1.29% | 0.86 | 1.41% |
| 2025-10-31 | 3.01 | 3.12 | 2.99 | 3.09 | +2.66% | 0.90 | 1.50% |
| 2025-10-30 | 3.01 | 3.06 | 2.99 | 3.01 | +0.67% | 0.66 | 1.12% |
| 2025-10-29 | 3.08 | 3.09 | 2.98 | 2.99 | -2.61% | 1.29 | 2.17% |
| 2025-10-28 | 3.10 | 3.16 | 3.06 | 3.07 | -1.29% | 1.16 | 1.91% |
| 2025-10-27 | 3.18 | 3.20 | 3.08 | 3.11 | -4.01% | 2.15 | 3.50% |
| 2025-10-24 | 3.10 | 3.25 | 3.10 | 3.24 | +4.52% | 1.89 | 3.01% |