*ST华闻 (000793) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-15	2.58	2.61	0.05	1.95%	2.56	2.65	239908	6272	1.22%
2026-06-12	2.51	2.56	0.04	1.59%	2.47	2.58	200721	5108	1.02%
2026-06-11	2.57	2.52	-0.07	-2.70%	2.52	2.58	163586	4145	0.83%
2026-06-10	2.57	2.59	0.00	0.00%	2.53	2.64	176267	4542	0.90%
2026-06-09	2.63	2.59	0.00	0.00%	2.58	2.66	122363	3188	0.62%
2026-06-08	2.50	2.59	0.04	1.57%	2.49	2.65	205762	5317	1.05%
2026-06-05	2.61	2.55	-0.08	-3.04%	2.54	2.61	226537	5825	1.16%
2026-06-04	2.49	2.63	0.13	5.20%	2.45	2.63	405866	10427	2.07%
2026-06-03	2.55	2.50	-0.06	-2.34%	2.49	2.56	231449	5814	1.18%
2026-06-02	2.59	2.56	-0.03	-1.16%	2.55	2.62	150078	3852	0.77%
2026-06-01	2.65	2.59	-0.06	-2.26%	2.52	2.65	201771	5198	1.03%
2026-05-29	2.65	2.65	-0.01	-0.38%	2.63	2.67	137307	3642	0.70%
2026-05-28	2.65	2.66	-0.01	-0.37%	2.65	2.67	125073	3324	0.64%
2026-05-27	2.71	2.67	-0.06	-2.20%	2.66	2.72	182696	4895	0.93%
2026-05-26	2.67	2.73	0.05	1.87%	2.65	2.75	241198	6494	1.23%
2026-05-25	2.70	2.68	-0.02	-0.74%	2.66	2.71	166868	4461	0.85%
2026-05-22	2.66	2.70	0.04	1.50%	2.65	2.70	163793	4382	0.84%
2026-05-21	2.69	2.66	-0.02	-0.75%	2.66	2.71	192455	5147	0.98%
2026-05-20	2.71	2.68	-0.03	-1.11%	2.68	2.73	166981	4507	0.85%
2026-05-19	2.75	2.71	-0.04	-1.45%	2.70	2.76	202209	5490	1.03%
2026-05-18	2.73	2.75	-0.03	-1.08%	2.72	2.81	242575	6700	1.24%
2026-05-15	2.72	2.78	0.01	0.36%	2.69	2.83	391132	10734	1.99%
2026-05-14	3.02	2.77	-0.11	-3.82%	2.74	3.02	677503	19339	3.45%
2026-05-13	2.88	2.88	0.14	5.11%	2.88	2.88	157230	4528	0.80%
2026-05-12	2.66	2.74	0.08	3.01%	2.63	2.79	361455	9864	1.84%
2026-05-11	2.68	2.66	-0.02	-0.75%	2.63	2.68	231048	6121	1.18%
2026-05-08	2.67	2.68	0.04	1.52%	2.66	2.72	196763	5279	1.00%
2026-05-07	2.67	2.64	-0.03	-1.12%	2.63	2.67	259134	6849	1.32%
2026-05-06	2.69	2.67	-0.06	-2.20%	2.65	2.73	299725	8009	1.53%
2026-04-30	2.75	2.73	-0.02	-0.73%	2.72	2.77	252308	6911	1.29%
2026-04-29	2.69	2.75	0.02	0.73%	2.69	2.76	272466	7426	1.39%
2026-04-28	2.88	2.73	-0.10	-3.53%	2.71	2.88	435586	12136	2.22%
2026-04-27	2.94	2.83	-0.10	-3.41%	2.78	2.96	474302	13591	2.42%
2026-04-24	2.80	2.93	0.13	4.64%	2.80	2.94	645167	18722	3.29%
2026-04-23	2.78	2.80	0.01	0.36%	2.76	2.84	275097	7700	1.40%
2026-04-22	2.83	2.79	-0.04	-1.41%	2.77	2.83	271164	7557	1.38%
2026-04-21	2.80	2.83	0.05	1.80%	2.77	2.87	301402	8512	1.54%
2026-04-20	2.80	2.78	-0.03	-1.07%	2.76	2.85	320222	8941	1.63%
2026-04-17	2.88	2.81	-0.07	-2.43%	2.76	2.88	503821	14164	2.57%
2026-04-16	2.94	2.88	-0.12	-4.00%	2.85	2.97	747501	21721	3.81%
2026-04-15	2.93	3.00	0.05	1.69%	2.84	3.06	1078477	31978	5.50%
2026-04-14	3.27	2.95	-0.16	-5.14%	2.95	3.27	1365806	41716	6.96%
2026-04-13	3.11	3.11	0.15	5.07%	3.11	3.11	128395	3993	0.65%
2026-04-10	2.96	2.96	0.14	4.96%	2.96	2.96	158353	4687	0.81%
2026-04-09	2.68	2.82	0.13	4.83%	2.65	2.82	276089	7592	1.41%
2026-04-08	2.68	2.69	0.03	1.13%	2.67	2.70	127768	3425	0.65%
2026-04-07	2.62	2.66	0.04	1.53%	2.62	2.70	112199	2974	0.57%
2026-04-03	2.62	2.62	0.01	0.38%	2.59	2.64	128174	3341	0.65%
2026-04-02	2.63	2.61	-0.02	-0.76%	2.59	2.64	90105	2347	0.46%
2026-04-01	2.63	2.63	0.01	0.38%	2.61	2.66	115076	3024	0.59%
2026-03-31	2.67	2.62	-0.05	-1.87%	2.61	2.73	158367	4209	0.81%
2026-03-30	2.59	2.67	0.04	1.52%	2.59	2.72	217771	5810	1.11%
2026-03-27	2.60	2.63	0.03	1.15%	2.55	2.64	134325	3502	0.68%
2026-03-26	2.65	2.60	-0.06	-2.26%	2.60	2.66	149900	3937	0.76%
2026-03-25	2.65	2.66	0.02	0.76%	2.64	2.67	156249	4143	0.80%
2026-03-24	2.64	2.64	0.04	1.54%	2.58	2.70	176512	4637	0.90%
2026-03-23	2.70	2.60	-0.12	-4.41%	2.58	2.71	260186	6817	1.33%
2026-03-20	2.78	2.72	-0.05	-1.81%	2.71	2.79	146204	3998	0.75%
2026-03-19	2.80	2.77	-0.03	-1.07%	2.76	2.80	121289	3361	0.62%
2026-03-18	2.82	2.80	-0.02	-0.71%	2.77	2.82	129837	3627	0.66%
2026-03-17	2.86	2.82	-0.02	-0.70%	2.81	2.87	129872	3681	0.66%
2026-03-16	2.81	2.84	-0.02	-0.70%	2.81	2.88	120054	3416	0.61%
2026-03-13	2.76	2.86	0.07	2.51%	2.76	2.92	255913	7287	1.31%
2026-03-12	2.83	2.79	-0.03	-1.06%	2.78	2.84	148220	4142	0.76%
2026-03-11	2.84	2.82	-0.04	-1.40%	2.81	2.88	144194	4080	0.74%
2026-03-10	2.86	2.86	0.02	0.70%	2.84	2.93	180686	5203	0.92%
2026-03-09	2.83	2.84	-0.04	-1.39%	2.78	2.90	259048	7341	1.32%