*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
2026-03-20	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%
2026-03-06	2.85	2.88	0.03	1.05%	2.82	2.95	320346	9258	1.63%
2026-03-05	2.73	2.85	0.14	5.17%	2.72	2.85	329711	9266	1.68%
2026-03-04	2.65	2.71	-0.04	-1.45%	2.65	2.77	274595	7429	1.40%
2026-03-03	2.72	2.75	-0.10	-3.51%	2.72	2.98	659752	18634	3.36%
2026-03-02	3.03	2.85	-0.15	-5.00%	2.85	3.03	331936	9657	1.69%
2026-02-26	3.05	3.00	0.09	3.09%	2.93	3.06	795205	23883	4.06%
2026-02-25	2.77	2.91	0.14	5.05%	2.77	2.91	218186	6273	1.11%
2026-02-24	2.75	2.77	0.08	2.97%	2.72	2.78	316637	8726	1.61%
2026-02-13	2.66	2.69	0.04	1.51%	2.65	2.69	129152	3454	0.66%
2026-02-12	2.68	2.65	-0.03	-1.12%	2.65	2.69	111248	2965	0.57%
2026-02-11	2.70	2.68	-0.01	-0.37%	2.66	2.70	109011	2919	0.56%
2026-02-10	2.68	2.69	0.01	0.37%	2.66	2.74	177994	4802	0.91%
2026-02-09	2.73	2.68	-0.05	-1.83%	2.67	2.75	240542	6485	1.23%
2026-02-06	2.68	2.73	0.04	1.49%	2.66	2.75	172099	4651	0.88%
2026-02-05	2.67	2.69	0.01	0.37%	2.64	2.71	144957	3877	0.74%
2026-02-04	2.69	2.68	-0.01	-0.37%	2.67	2.72	109970	2955	0.56%
2026-02-03	2.72	2.69	-0.01	-0.37%	2.67	2.72	110373	2967	0.56%
2026-02-02	2.73	2.70	-0.03	-1.10%	2.69	2.75	148839	4047	0.76%
2026-01-30	2.74	2.73	0.00	0.00%	2.71	2.78	206372	5664	1.05%
2026-01-29	2.71	2.73	0.01	0.37%	2.71	2.78	174595	4793	0.89%
2026-01-28	2.71	2.72	-0.02	-0.73%	2.71	2.77	175012	4781	0.89%
2026-01-27	2.74	2.74	-0.02	-0.72%	2.74	2.80	157624	4347	0.80%
2026-01-26	2.72	2.76	0.02	0.73%	2.68	2.81	280046	7661	1.43%
2026-01-23	2.79	2.74	-0.01	-0.36%	2.73	2.84	414707	11515	2.11%
2026-01-22	2.62	2.75	0.13	4.96%	2.60	2.75	494402	13391	2.52%
2026-01-21	2.52	2.62	0.08	3.15%	2.51	2.67	293651	7696	1.50%
2026-01-20	2.58	2.54	-0.04	-1.55%	2.52	2.58	220628	5615	1.13%
2026-01-19	2.62	2.58	-0.04	-1.53%	2.57	2.62	188037	4855	0.96%
2026-01-16	2.67	2.62	-0.03	-1.13%	2.61	2.67	139645	3670	0.71%
2026-01-15	2.63	2.65	0.02	0.76%	2.61	2.68	194091	5123	0.99%
2026-01-14	2.64	2.63	-0.02	-0.75%	2.61	2.68	239206	6318	1.22%
2026-01-13	2.70	2.65	-0.07	-2.57%	2.65	2.70	260380	6949	1.33%
2026-01-12	2.66	2.72	0.05	1.87%	2.61	2.78	446092	11920	2.27%
2026-01-09	2.71	2.67	-0.03	-1.11%	2.64	2.72	360045	9584	1.84%
2026-01-08	2.71	2.70	0.00	0.00%	2.68	2.74	269979	7304	1.38%
2026-01-07	2.77	2.70	-0.05	-1.82%	2.70	2.77	254403	6927	1.30%
2026-01-06	2.76	2.75	0.00	0.00%	2.74	2.79	179461	4950	0.92%
2026-01-05	2.77	2.75	-0.03	-1.08%	2.74	2.78	222054	6125	1.13%
2025-12-31	2.79	2.78	-0.01	-0.36%	2.76	2.84	146605	4092	0.75%
2025-12-30	2.81	2.79	-0.02	-0.71%	2.76	2.82	161912	4503	0.83%
2025-12-29	2.85	2.81	-0.03	-1.06%	2.80	2.85	160843	4541	0.82%
2025-12-26	2.82	2.84	0.00	0.00%	2.81	2.89	193105	5485	0.98%
2025-12-25	2.85	2.84	0.01	0.35%	2.81	2.85	137360	3878	0.70%
2025-12-24	2.84	2.83	-0.03	-1.05%	2.80	2.86	199992	5654	1.02%
2025-12-23	2.97	2.86	-0.14	-4.67%	2.85	2.98	437792	12709	2.23%
2025-12-22	2.86	3.00	0.11	3.81%	2.86	3.02	526113	15657	2.68%
2025-12-19	2.77	2.89	0.13	4.71%	2.76	2.90	262447	7428	1.34%
2025-12-18	2.81	2.76	-0.05	-1.78%	2.76	2.81	149414	4159	0.76%
2025-12-17	2.72	2.81	0.08	2.93%	2.71	2.82	193299	5379	0.99%
2025-12-16	2.81	2.73	-0.09	-3.19%	2.72	2.81	221902	6140	1.13%
2025-12-15	2.87	2.82	-0.07	-2.42%	2.81	2.88	259234	7346	1.32%
2025-12-12	2.90	2.89	0.00	0.00%	2.88	2.92	146727	4241	0.75%