*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.52 | 2.53 | 2.50 | 2.50 | -0.79% | 0.41 | 0.84% |
| 2025-09-16 | 2.54 | 2.55 | 2.51 | 2.52 | -0.79% | 0.44 | 0.88% |
| 2025-09-15 | 2.55 | 2.56 | 2.52 | 2.54 | -0.39% | 0.51 | 1.03% |
| 2025-09-12 | 2.55 | 2.56 | 2.54 | 2.55 | 0.00% | 0.38 | 0.76% |
| 2025-09-11 | 2.58 | 2.58 | 2.54 | 2.55 | -1.16% | 0.55 | 1.10% |
| 2025-09-10 | 2.54 | 2.60 | 2.54 | 2.58 | +1.18% | 0.55 | 1.08% |
| 2025-09-09 | 2.53 | 2.56 | 2.51 | 2.55 | +0.79% | 0.51 | 1.03% |
| 2025-09-08 | 2.53 | 2.54 | 2.51 | 2.53 | -0.39% | 0.36 | 0.73% |
| 2025-09-05 | 2.52 | 2.55 | 2.51 | 2.54 | +0.40% | 0.37 | 0.75% |
| 2025-09-04 | 2.56 | 2.58 | 2.53 | 2.53 | -1.17% | 0.46 | 0.93% |
| 2025-09-03 | 2.54 | 2.64 | 2.52 | 2.56 | +0.39% | 0.72 | 1.42% |
| 2025-09-02 | 2.57 | 2.58 | 2.53 | 2.55 | -0.39% | 0.61 | 1.21% |
| 2025-09-01 | 2.62 | 2.62 | 2.54 | 2.56 | -1.16% | 0.95 | 1.88% |
| 2025-08-29 | 2.47 | 2.59 | 2.45 | 2.59 | +4.86% | 1.00 | 1.99% |
| 2025-08-28 | 2.52 | 2.52 | 2.45 | 2.47 | -1.98% | 0.79 | 1.62% |
| 2025-08-27 | 2.57 | 2.58 | 2.52 | 2.52 | -1.95% | 0.75 | 1.49% |
| 2025-08-26 | 2.58 | 2.58 | 2.56 | 2.57 | -0.39% | 0.57 | 1.12% |
| 2025-08-25 | 2.59 | 2.60 | 2.56 | 2.58 | -0.77% | 0.67 | 1.32% |
| 2025-08-22 | 2.57 | 2.61 | 2.56 | 2.60 | +1.17% | 0.52 | 1.03% |
| 2025-08-21 | 2.58 | 2.58 | 2.55 | 2.57 | -0.39% | 0.49 | 0.98% |