ST华闻(000793)股票行情
ST华闻(000793)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.63 | 347731 | 8996.09 | 1.77% |
| 2025-04-29 | 2.45 | 2.55 | 0.09 | 3.66% | 2.45 | 2.56 | 363331 | 9111.52 | 1.85% |
| 2025-04-28 | 2.55 | 2.46 | -0.11 | -4.28% | 2.44 | 2.68 | 575520 | 14523.38 | 2.93% |
| 2025-04-25 | 2.72 | 2.57 | -0.13 | -4.81% | 2.57 | 2.72 | 602734 | 15981.73 | 3.07% |
| 2025-04-24 | 2.62 | 2.70 | 0.09 | 3.45% | 2.59 | 2.73 | 471250 | 12646.92 | 2.40% |
| 2025-04-23 | 2.55 | 2.61 | 0.10 | 3.98% | 2.52 | 2.63 | 431513 | 11205.38 | 2.20% |
| 2025-04-22 | 2.52 | 2.51 | -0.03 | -1.18% | 2.47 | 2.57 | 395866 | 9970.38 | 2.02% |
| 2025-04-21 | 2.47 | 2.54 | 0.05 | 2.01% | 2.47 | 2.57 | 332155 | 8397.72 | 1.69% |
| 2025-04-18 | 2.47 | 2.49 | -0.04 | -1.58% | 2.45 | 2.53 | 454395 | 11297.00 | 2.32% |
| 2025-04-17 | 2.40 | 2.53 | 0.11 | 4.55% | 2.40 | 2.54 | 688958 | 17358.88 | 3.51% |
| 2025-04-16 | 2.47 | 2.42 | -0.01 | -0.41% | 2.38 | 2.54 | 685511 | 16765.64 | 3.50% |
| 2025-04-15 | 2.40 | 2.43 | 0.12 | 5.19% | 2.35 | 2.43 | 474478 | 11441.72 | 2.42% |
| 2025-04-14 | 2.23 | 2.31 | 0.11 | 5.00% | 2.21 | 2.31 | 153304 | 3502.80 | 0.78% |
| 2025-04-11 | 2.18 | 2.20 | 0.01 | 0.46% | 2.12 | 2.24 | 352966 | 7747.28 | 1.80% |
| 2025-04-10 | 2.18 | 2.19 | 0.04 | 1.86% | 2.16 | 2.24 | 376736 | 8269.00 | 1.92% |
| 2025-04-09 | 2.12 | 2.15 | -0.04 | -1.83% | 2.08 | 2.18 | 571578 | 12104.35 | 2.91% |
| 2025-04-08 | 2.19 | 2.19 | -0.12 | -5.19% | 2.19 | 2.25 | 294749 | 6487.04 | 1.50% |
| 2025-04-07 | 2.31 | 2.31 | -0.12 | -4.94% | 2.31 | 2.34 | 223052 | 5156.86 | 1.14% |
| 2025-04-03 | 2.36 | 2.43 | 0.05 | 2.10% | 2.35 | 2.49 | 524262 | 12603.64 | 2.67% |
| 2025-04-02 | 2.34 | 2.38 | 0.05 | 2.15% | 2.30 | 2.43 | 529184 | 12501.20 | 2.70% |
| 2025-04-01 | 2.23 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 526796 | 12080.42 | 2.69% |
| 2025-03-31 | 2.34 | 2.22 | -0.11 | -4.72% | 2.21 | 2.36 | 536456 | 12094.57 | 2.74% |
| 2025-03-28 | 2.39 | 2.33 | 0.01 | 0.43% | 2.26 | 2.41 | 1043980 | 24424.44 | 5.32% |
| 2025-03-27 | 2.21 | 2.32 | 0.11 | 4.98% | 2.20 | 2.32 | 580603 | 13168.13 | 2.96% |
| 2025-03-26 | 2.05 | 2.21 | 0.11 | 5.24% | 2.00 | 2.21 | 1102262 | 23335.50 | 5.62% |
| 2025-03-25 | 2.15 | 2.10 | -0.11 | -4.98% | 2.10 | 2.16 | 446388 | 9452.53 | 2.28% |
| 2025-03-24 | 2.24 | 2.21 | -0.12 | -5.15% | 2.21 | 2.41 | 1699330 | 38388.50 | 8.67% |
| 2025-03-21 | 2.33 | 2.33 | -0.12 | -4.90% | 2.33 | 2.33 | 400527 | 9332.28 | 2.04% |
| 2025-03-20 | 2.45 | 2.45 | -0.13 | -5.04% | 2.45 | 2.45 | 24458 | 599.22 | 0.12% |
| 2025-03-19 | 2.58 | 2.58 | -0.14 | -5.15% | 2.58 | 2.58 | 19144 | 493.92 | 0.10% |
| 2025-03-18 | 2.72 | 2.72 | -0.14 | -4.90% | 2.72 | 2.72 | 14995 | 407.86 | 0.08% |
| 2025-03-14 | 2.83 | 2.86 | 0.01 | 0.35% | 2.83 | 2.89 | 468811 | 13405.64 | 2.39% |
| 2025-03-13 | 2.89 | 2.85 | -0.07 | -2.40% | 2.82 | 2.89 | 523410 | 14884.33 | 2.67% |
| 2025-03-12 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 3.02 | 724681 | 21361.50 | 3.70% |
| 2025-03-11 | 2.86 | 2.96 | 0.03 | 1.02% | 2.82 | 3.02 | 818056 | 24140.69 | 4.17% |
| 2025-03-10 | 2.85 | 2.93 | 0.06 | 2.09% | 2.73 | 2.94 | 1117631 | 31458.76 | 5.70% |
| 2025-03-07 | 2.95 | 2.87 | -0.08 | -2.71% | 2.86 | 2.95 | 692874 | 20019.12 | 3.53% |
| 2025-03-06 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.99 | 657827 | 19408.37 | 3.35% |
| 2025-03-05 | 2.89 | 2.94 | 0.02 | 0.68% | 2.89 | 2.96 | 467744 | 13656.30 | 2.39% |
| 2025-03-04 | 2.98 | 2.92 | -0.07 | -2.34% | 2.83 | 2.98 | 732278 | 21236.97 | 3.73% |
| 2025-03-03 | 3.06 | 2.99 | -0.10 | -3.24% | 2.92 | 3.07 | 876739 | 26141.98 | 4.47% |
| 2025-02-28 | 3.08 | 3.09 | -0.03 | -0.96% | 3.05 | 3.20 | 1264359 | 39481.23 | 6.45% |
| 2025-02-27 | 2.95 | 3.12 | 0.15 | 5.05% | 2.95 | 3.18 | 1564547 | 48415.45 | 7.98% |
| 2025-02-26 | 2.94 | 2.97 | 0.08 | 2.77% | 2.92 | 3.15 | 969648 | 29138.85 | 4.94% |
| 2025-02-25 | 2.93 | 2.89 | -0.08 | -2.69% | 2.86 | 2.97 | 803592 | 23399.12 | 4.10% |
| 2025-02-24 | 2.95 | 2.97 | -0.03 | -1.00% | 2.91 | 3.04 | 1032831 | 30668.14 | 5.27% |
| 2025-02-21 | 2.89 | 3.00 | 0.14 | 4.90% | 2.89 | 3.09 | 1849337 | 55039.39 | 9.43% |
| 2025-02-20 | 2.94 | 2.86 | -0.08 | -2.72% | 2.85 | 3.00 | 2120463 | 61947.85 | 10.81% |
| 2025-02-19 | 2.72 | 2.94 | 0.27 | 10.11% | 2.72 | 2.94 | 1164211 | 33945.97 | 5.94% |
| 2025-02-18 | 2.80 | 2.67 | -0.13 | -4.64% | 2.66 | 2.84 | 1049625 | 28798.99 | 5.35% |
| 2025-02-17 | 2.78 | 2.80 | 0.00 | 0.00% | 2.73 | 2.83 | 995284 | 27681.15 | 5.08% |
| 2025-02-14 | 2.86 | 2.80 | -0.02 | -0.71% | 2.79 | 2.91 | 1229809 | 35006.77 | 6.27% |
| 2025-02-13 | 2.79 | 2.82 | 0.03 | 1.08% | 2.75 | 2.89 | 1144782 | 32415.63 | 5.84% |
| 2025-02-12 | 2.74 | 2.79 | 0.03 | 1.09% | 2.71 | 2.85 | 965212 | 26927.63 | 4.92% |
| 2025-02-11 | 2.83 | 2.76 | 0.04 | 1.47% | 2.72 | 2.86 | 1554541 | 43239.16 | 7.93% |
| 2025-02-10 | 2.57 | 2.72 | 0.18 | 7.09% | 2.57 | 2.74 | 1440788 | 38478.47 | 7.35% |
| 2025-02-07 | 2.46 | 2.54 | 0.07 | 2.83% | 2.44 | 2.65 | 1007351 | 25762.79 | 5.14% |
| 2025-02-06 | 2.43 | 2.47 | 0.03 | 1.23% | 2.36 | 2.47 | 715333 | 17392.89 | 3.65% |
| 2025-02-05 | 2.39 | 2.44 | 0.08 | 3.39% | 2.37 | 2.47 | 642147 | 15668.40 | 3.27% |
| 2025-01-27 | 2.47 | 2.36 | -0.07 | -2.88% | 2.35 | 2.48 | 433117 | 10430.48 | 2.21% |
| 2025-01-24 | 2.41 | 2.43 | 0.01 | 0.41% | 2.34 | 2.46 | 603568 | 14480.10 | 3.08% |
| 2025-01-23 | 2.57 | 2.42 | -0.05 | -2.02% | 2.42 | 2.57 | 709834 | 17648.24 | 3.62% |
| 2025-01-22 | 2.58 | 2.47 | -0.16 | -6.08% | 2.42 | 2.58 | 990888 | 24510.42 | 5.05% |
| 2025-01-21 | 2.56 | 2.63 | 0.03 | 1.15% | 2.56 | 2.72 | 862819 | 22769.11 | 4.40% |
| 2025-01-20 | 2.65 | 2.60 | -0.02 | -0.76% | 2.58 | 2.67 | 634584 | 16604.06 | 3.24% |
| 2025-01-17 | 2.71 | 2.62 | -0.11 | -4.03% | 2.60 | 2.71 | 943587 | 24864.52 | 4.81% |
| 2025-01-16 | 2.80 | 2.73 | -0.04 | -1.44% | 2.66 | 2.83 | 1732786 | 47729.26 | 8.84% |
| 2025-01-15 | 2.55 | 2.77 | 0.25 | 9.92% | 2.49 | 2.77 | 1751285 | 46741.46 | 8.93% |
| 2025-01-14 | 2.42 | 2.52 | 0.17 | 7.23% | 2.39 | 2.52 | 840368 | 20736.99 | 4.29% |
| 2025-01-13 | 2.35 | 2.35 | -0.06 | -2.49% | 2.30 | 2.38 | 446461 | 10460.28 | 2.28% |
| 2025-01-10 | 2.49 | 2.41 | -0.10 | -3.98% | 2.39 | 2.54 | 797846 | 19700.61 | 4.07% |
| 2025-01-09 | 2.44 | 2.51 | 0.07 | 2.87% | 2.38 | 2.58 | 1071700 | 26662.40 | 5.47% |
| 2025-01-08 | 2.33 | 2.44 | 0.10 | 4.27% | 2.29 | 2.45 | 1071608 | 25490.45 | 5.46% |
| 2025-01-07 | 2.29 | 2.34 | 0.06 | 2.63% | 2.26 | 2.38 | 755901 | 17540.62 | 3.85% |
| 2025-01-06 | 2.36 | 2.28 | -0.14 | -5.79% | 2.24 | 2.38 | 1267981 | 29127.39 | 6.47% |
| 2025-01-03 | 2.66 | 2.42 | -0.26 | -9.70% | 2.42 | 2.69 | 1189974 | 29852.42 | 6.07% |
| 2025-01-02 | 2.62 | 2.68 | 0.00 | 0.00% | 2.58 | 2.75 | 1016076 | 27206.54 | 5.18% |
| 2024-12-31 | 2.61 | 2.68 | 0.06 | 2.29% | 2.60 | 2.80 | 1129722 | 30421.78 | 5.76% |
| 2024-12-30 | 2.73 | 2.62 | -0.16 | -5.76% | 2.58 | 2.75 | 1075759 | 28304.26 | 5.49% |
| 2024-12-27 | 2.68 | 2.78 | 0.08 | 2.96% | 2.64 | 2.88 | 1346358 | 37482.04 | 6.87% |
深证大盘股票行情在线 K线走势图
