*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.07 | 3.15 | 3.05 | 3.10 | +1.31% | 1.11 | 1.84% |
| 2025-10-22 | 2.99 | 3.16 | 2.98 | 3.06 | +1.66% | 1.63 | 2.70% |
| 2025-10-21 | 3.02 | 3.02 | 2.93 | 3.01 | 0.00% | 0.78 | 1.33% |
| 2025-10-20 | 3.06 | 3.13 | 3.00 | 3.01 | -0.66% | 1.15 | 1.93% |
| 2025-10-17 | 3.06 | 3.09 | 2.98 | 3.03 | 0.00% | 1.43 | 2.40% |
| 2025-10-16 | 2.93 | 3.03 | 2.89 | 3.03 | +4.84% | 1.47 | 2.51% |
| 2025-10-15 | 2.99 | 3.05 | 2.85 | 2.89 | -3.34% | 1.44 | 2.51% |
| 2025-10-14 | 3.05 | 3.13 | 2.98 | 2.99 | -1.32% | 1.00 | 1.69% |
| 2025-10-13 | 2.88 | 3.11 | 2.88 | 3.03 | +1.00% | 1.56 | 2.66% |
| 2025-10-10 | 2.98 | 3.12 | 2.92 | 3.00 | +0.67% | 2.86 | 4.83% |
| 2025-10-09 | 2.87 | 2.98 | 2.81 | 2.98 | +4.93% | 1.61 | 2.80% |
| 2025-09-30 | 2.94 | 2.97 | 2.78 | 2.84 | 0.00% | 2.83 | 5.02% |
| 2025-09-29 | 2.66 | 2.84 | 2.66 | 2.84 | +5.19% | 1.44 | 2.64% |
| 2025-09-26 | 2.56 | 2.71 | 2.55 | 2.70 | +4.65% | 2.28 | 4.35% |
| 2025-09-25 | 2.58 | 2.59 | 2.56 | 2.58 | 0.00% | 0.47 | 0.94% |
| 2025-09-24 | 2.55 | 2.58 | 2.54 | 2.58 | +0.78% | 0.50 | 0.99% |
| 2025-09-23 | 2.53 | 2.58 | 2.49 | 2.56 | +0.79% | 0.81 | 1.63% |
| 2025-09-22 | 2.57 | 2.58 | 2.52 | 2.54 | -0.78% | 0.69 | 1.38% |
| 2025-09-19 | 2.50 | 2.58 | 2.48 | 2.56 | +2.40% | 0.90 | 1.81% |
| 2025-09-18 | 2.50 | 2.52 | 2.49 | 2.50 | 0.00% | 0.48 | 0.99% |