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
2025-04-03	2.36	2.43	0.05	2.10%	2.35	2.49	524262	12603	2.67%
2025-04-02	2.34	2.38	0.05	2.15%	2.30	2.43	529184	12501	2.70%
2025-04-01	2.23	2.33	0.11	4.95%	2.23	2.33	526796	12080	2.69%
2025-03-31	2.34	2.22	-0.11	-4.72%	2.21	2.36	536456	12094	2.74%
2025-03-28	2.39	2.33	0.01	0.43%	2.26	2.41	1043980	24424	5.32%
2025-03-27	2.21	2.32	0.11	4.98%	2.20	2.32	580603	13168	2.96%
2025-03-26	2.05	2.21	0.11	5.24%	2.00	2.21	1102262	23335	5.62%
2025-03-25	2.15	2.10	-0.11	-4.98%	2.10	2.16	446388	9452	2.28%
2025-03-24	2.24	2.21	-0.12	-5.15%	2.21	2.41	1699330	38388	8.67%
2025-03-21	2.33	2.33	-0.12	-4.90%	2.33	2.33	400527	9332	2.04%
2025-03-20	2.45	2.45	-0.13	-5.04%	2.45	2.45	24458	599	0.12%
2025-03-19	2.58	2.58	-0.14	-5.15%	2.58	2.58	19144	493	0.10%
2025-03-18	2.72	2.72	-0.14	-4.90%	2.72	2.72	14995	407	0.08%
2025-03-14	2.83	2.86	0.01	0.35%	2.83	2.89	468811	13405	2.39%
2025-03-13	2.89	2.85	-0.07	-2.40%	2.82	2.89	523410	14884	2.67%
2025-03-12	2.96	2.92	-0.04	-1.35%	2.91	3.02	724681	21361	3.70%
2025-03-11	2.86	2.96	0.03	1.02%	2.82	3.02	818056	24140	4.17%
2025-03-10	2.85	2.93	0.06	2.09%	2.73	2.94	1117631	31458	5.70%
2025-03-07	2.95	2.87	-0.08	-2.71%	2.86	2.95	692874	20019	3.53%
2025-03-06	2.94	2.95	0.01	0.34%	2.92	2.99	657827	19408	3.35%
2025-03-05	2.89	2.94	0.02	0.68%	2.89	2.96	467744	13656	2.39%
2025-03-04	2.98	2.92	-0.07	-2.34%	2.83	2.98	732278	21236	3.73%
2025-03-03	3.06	2.99	-0.10	-3.24%	2.92	3.07	876739	26141	4.47%
2025-02-28	3.08	3.09	-0.03	-0.96%	3.05	3.20	1264359	39481	6.45%
2025-02-27	2.95	3.12	0.15	5.05%	2.95	3.18	1564547	48415	7.98%
2025-02-26	2.94	2.97	0.08	2.77%	2.92	3.15	969648	29138	4.94%
2025-02-25	2.93	2.89	-0.08	-2.69%	2.86	2.97	803592	23399	4.10%
2025-02-24	2.95	2.97	-0.03	-1.00%	2.91	3.04	1032831	30668	5.27%
2025-02-21	2.89	3.00	0.14	4.90%	2.89	3.09	1849337	55039	9.43%
2025-02-20	2.94	2.86	-0.08	-2.72%	2.85	3.00	2120463	61947	10.81%
2025-02-19	2.72	2.94	0.27	10.11%	2.72	2.94	1164211	33945	5.94%
2025-02-18	2.80	2.67	-0.13	-4.64%	2.66	2.84	1049625	28798	5.35%
2025-02-17	2.78	2.80	0.00	0.00%	2.73	2.83	995284	27681	5.08%
2025-02-14	2.86	2.80	-0.02	-0.71%	2.79	2.91	1229809	35006	6.27%
2025-02-13	2.79	2.82	0.03	1.08%	2.75	2.89	1144782	32415	5.84%
2025-02-12	2.74	2.79	0.03	1.09%	2.71	2.85	965212	26927	4.92%
2025-02-11	2.83	2.76	0.04	1.47%	2.72	2.86	1554541	43239	7.93%
2025-02-10	2.57	2.72	0.18	7.09%	2.57	2.74	1440788	38478	7.35%
2025-02-07	2.46	2.54	0.07	2.83%	2.44	2.65	1007351	25762	5.14%
2025-02-06	2.43	2.47	0.03	1.23%	2.36	2.47	715333	17392	3.65%
2025-02-05	2.39	2.44	0.08	3.39%	2.37	2.47	642147	15668	3.27%
2025-01-27	2.47	2.36	-0.07	-2.88%	2.35	2.48	433117	10430	2.21%
2025-01-24	2.41	2.43	0.01	0.41%	2.34	2.46	603568	14480	3.08%
2025-01-23	2.57	2.42	-0.05	-2.02%	2.42	2.57	709834	17648	3.62%
2025-01-22	2.58	2.47	-0.16	-6.08%	2.42	2.58	990888	24510	5.05%
2025-01-21	2.56	2.63	0.03	1.15%	2.56	2.72	862819	22769	4.40%
2025-01-20	2.65	2.60	-0.02	-0.76%	2.58	2.67	634584	16604	3.24%
2025-01-17	2.71	2.62	-0.11	-4.03%	2.60	2.71	943587	24864	4.81%
2025-01-16	2.80	2.73	-0.04	-1.44%	2.66	2.83	1732786	47729	8.84%
2025-01-15	2.55	2.77	0.25	9.92%	2.49	2.77	1751285	46741	8.93%
2025-01-14	2.42	2.52	0.17	7.23%	2.39	2.52	840368	20736	4.29%
2025-01-13	2.35	2.35	-0.06	-2.49%	2.30	2.38	446461	10460	2.28%
2025-01-10	2.49	2.41	-0.10	-3.98%	2.39	2.54	797846	19700	4.07%
2025-01-09	2.44	2.51	0.07	2.87%	2.38	2.58	1071700	26662	5.47%
2025-01-08	2.33	2.44	0.10	4.27%	2.29	2.45	1071608	25490	5.46%
2025-01-07	2.29	2.34	0.06	2.63%	2.26	2.38	755901	17540	3.85%
2025-01-06	2.36	2.28	-0.14	-5.79%	2.24	2.38	1267981	29127	6.47%
2025-01-03	2.66	2.42	-0.26	-9.70%	2.42	2.69	1189974	29852	6.07%
2025-01-02	2.62	2.68	0.00	0.00%	2.58	2.75	1016076	27206	5.18%
2024-12-31	2.61	2.68	0.06	2.29%	2.60	2.80	1129722	30421	5.76%
2024-12-30	2.73	2.62	-0.16	-5.76%	2.58	2.75	1075759	28304	5.49%
2024-12-27	2.68	2.78	0.08	2.96%	2.64	2.88	1346358	37482	6.87%
2024-12-26	2.75	2.70	0.01	0.37%	2.68	2.83	1110973	30425	5.67%