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 |
|---|
| 2025-08-01 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.64 | 184655 | 4833.54 | 0.94% |
| 2025-07-31 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.60 | 161344 | 4177.87 | 0.82% |
| 2025-07-30 | 2.59 | 2.60 | 0.01 | 0.39% | 2.58 | 2.61 | 157703 | 4089.32 | 0.80% |
| 2025-07-29 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.62 | 174861 | 4538.80 | 0.89% |
| 2025-07-28 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.65 | 225182 | 5893.59 | 1.15% |
| 2025-07-25 | 2.69 | 2.64 | -0.07 | -2.58% | 2.63 | 2.69 | 342771 | 9090.74 | 1.75% |
| 2025-07-24 | 2.66 | 2.71 | 0.08 | 3.04% | 2.64 | 2.76 | 644769 | 17531.57 | 3.29% |
| 2025-07-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.72 | 264321 | 7072.06 | 1.35% |
| 2025-07-22 | 2.65 | 2.66 | 0.01 | 0.38% | 2.61 | 2.69 | 274800 | 7284.99 | 1.40% |
| 2025-07-21 | 2.55 | 2.65 | 0.09 | 3.52% | 2.54 | 2.68 | 416742 | 10899.86 | 2.13% |
| 2025-07-18 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 130548 | 3331.36 | 0.67% |
| 2025-07-17 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.58 | 104761 | 2686.22 | 0.53% |
| 2025-07-16 | 2.53 | 2.58 | 0.04 | 1.57% | 2.53 | 2.58 | 137573 | 3533.78 | 0.70% |
| 2025-07-15 | 2.56 | 2.54 | -0.03 | -1.17% | 2.52 | 2.57 | 165444 | 4201.55 | 0.84% |
| 2025-07-14 | 2.56 | 2.57 | -0.01 | -0.39% | 2.55 | 2.57 | 116480 | 2986.20 | 0.59% |
| 2025-07-11 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.59 | 238748 | 6128.59 | 1.22% |
| 2025-07-10 | 2.63 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 187259 | 4880.71 | 0.95% |
| 2025-07-09 | 2.63 | 2.62 | -0.02 | -0.76% | 2.62 | 2.64 | 112187 | 2945.88 | 0.57% |
| 2025-07-08 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.64 | 142374 | 3746.93 | 0.73% |
| 2025-07-07 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 120906 | 3183.92 | 0.62% |
| 2025-07-04 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.67 | 148782 | 3946.49 | 0.76% |
| 2025-07-03 | 2.66 | 2.65 | -0.03 | -1.12% | 2.65 | 2.67 | 118618 | 3150.25 | 0.60% |
| 2025-07-02 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.70 | 144729 | 3869.79 | 0.74% |
| 2025-07-01 | 2.69 | 2.67 | -0.03 | -1.11% | 2.65 | 2.70 | 168520 | 4499.38 | 0.86% |
| 2025-06-30 | 2.66 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 262088 | 7031.24 | 1.34% |
| 2025-06-27 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.65 | 193427 | 5089.03 | 0.99% |
| 2025-06-26 | 2.70 | 2.65 | -0.02 | -0.75% | 2.63 | 2.70 | 193115 | 5115.73 | 0.98% |
| 2025-06-25 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.72 | 281026 | 7526.48 | 1.43% |
| 2025-06-24 | 2.64 | 2.65 | 0.02 | 0.76% | 2.63 | 2.66 | 176400 | 4669.55 | 0.90% |
| 2025-06-23 | 2.61 | 2.63 | -0.04 | -1.50% | 2.60 | 2.65 | 219577 | 5762.39 | 1.12% |
| 2025-06-20 | 2.66 | 2.67 | -0.01 | -0.37% | 2.66 | 2.70 | 122814 | 3281.43 | 0.63% |
| 2025-06-19 | 2.71 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 215081 | 5810.92 | 1.10% |
| 2025-06-18 | 2.67 | 2.73 | 0.04 | 1.49% | 2.67 | 2.76 | 313933 | 8563.01 | 1.60% |
| 2025-06-17 | 2.70 | 2.69 | 0.02 | 0.75% | 2.65 | 2.79 | 491523 | 13401.04 | 2.51% |
| 2025-06-16 | 2.53 | 2.67 | 0.13 | 5.12% | 2.50 | 2.67 | 335098 | 8649.62 | 1.71% |
| 2025-06-13 | 2.56 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 152154 | 3880.21 | 0.78% |
| 2025-06-12 | 2.59 | 2.57 | -0.01 | -0.39% | 2.56 | 2.59 | 118788 | 3060.56 | 0.61% |
| 2025-06-11 | 2.60 | 2.58 | -0.03 | -1.15% | 2.56 | 2.60 | 226966 | 5850.71 | 1.16% |
| 2025-06-10 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 162239 | 4246.39 | 0.83% |
| 2025-06-09 | 2.65 | 2.63 | -0.04 | -1.50% | 2.61 | 2.66 | 253855 | 6678.72 | 1.29% |
| 2025-06-06 | 2.63 | 2.67 | 0.02 | 0.75% | 2.61 | 2.68 | 274168 | 7251.09 | 1.40% |
| 2025-06-05 | 2.65 | 2.65 | 0.01 | 0.38% | 2.63 | 2.68 | 168708 | 4465.20 | 0.86% |
| 2025-06-04 | 2.64 | 2.64 | 0.01 | 0.38% | 2.61 | 2.68 | 171714 | 4530.24 | 0.88% |
| 2025-06-03 | 2.62 | 2.63 | 0.02 | 0.77% | 2.60 | 2.66 | 148425 | 3905.70 | 0.76% |
| 2025-05-30 | 2.61 | 2.61 | -0.02 | -0.76% | 2.59 | 2.62 | 134895 | 3516.72 | 0.69% |
| 2025-05-29 | 2.63 | 2.63 | 0.02 | 0.77% | 2.60 | 2.64 | 154278 | 4043.27 | 0.79% |
| 2025-05-28 | 2.66 | 2.61 | -0.08 | -2.97% | 2.59 | 2.69 | 250795 | 6576.70 | 1.28% |
| 2025-05-27 | 2.61 | 2.69 | 0.06 | 2.28% | 2.61 | 2.72 | 234389 | 6289.82 | 1.20% |
| 2025-05-26 | 2.66 | 2.63 | -0.02 | -0.75% | 2.58 | 2.66 | 190079 | 4966.24 | 0.97% |
| 2025-05-23 | 2.71 | 2.65 | -0.05 | -1.85% | 2.64 | 2.72 | 237155 | 6330.46 | 1.21% |
| 2025-05-22 | 2.75 | 2.70 | -0.06 | -2.17% | 2.70 | 2.77 | 180578 | 4918.64 | 0.92% |
| 2025-05-21 | 2.78 | 2.76 | -0.01 | -0.36% | 2.75 | 2.82 | 187697 | 5217.64 | 0.96% |
| 2025-05-20 | 2.80 | 2.77 | -0.02 | -0.72% | 2.77 | 2.82 | 240795 | 6716.50 | 1.23% |
| 2025-05-19 | 2.71 | 2.79 | 0.10 | 3.72% | 2.69 | 2.80 | 396234 | 10900.99 | 2.02% |
| 2025-05-16 | 2.68 | 2.69 | 0.00 | 0.00% | 2.66 | 2.70 | 183148 | 4915.69 | 0.93% |
| 2025-05-15 | 2.72 | 2.69 | -0.03 | -1.10% | 2.66 | 2.73 | 238335 | 6411.19 | 1.22% |
| 2025-05-14 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.75 | 240065 | 6524.50 | 1.22% |
| 2025-05-13 | 2.75 | 2.75 | 0.00 | 0.00% | 2.70 | 2.80 | 362403 | 9960.68 | 1.85% |
| 2025-05-12 | 2.82 | 2.75 | -0.06 | -2.14% | 2.74 | 2.83 | 380521 | 10512.11 | 1.94% |
| 2025-05-09 | 2.95 | 2.81 | 0.00 | 0.00% | 2.67 | 2.95 | 1008414 | 28075.92 | 5.14% |
| 2025-05-08 | 2.81 | 2.81 | 0.13 | 4.85% | 2.81 | 2.81 | 61238 | 1720.79 | 0.31% |
| 2025-05-07 | 2.68 | 2.68 | 0.13 | 5.10% | 2.68 | 2.68 | 92917 | 2490.18 | 0.47% |
| 2025-05-06 | 2.57 | 2.55 | -0.02 | -0.78% | 2.44 | 2.62 | 425182 | 10771.99 | 2.17% |
| 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% |
深证大盘股票行情在线 K线走势图
