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
2026-08-21	2.15	2.18	0.03	1.40%	2.13	2.18	139261	3003	0.52%
2026-08-20	2.13	2.15	0.01	0.47%	2.12	2.16	93011	1991	0.35%
2026-08-19	2.17	2.14	-0.04	-1.83%	2.13	2.18	132203	2842	0.50%
2026-08-18	2.19	2.18	-0.01	-0.46%	2.17	2.20	116528	2543	0.44%
2026-08-17	2.19	2.19	0.00	0.00%	2.18	2.20	101970	2231	0.38%
2026-08-14	2.19	2.19	0.00	0.00%	2.18	2.22	103473	2272	0.39%
2026-08-13	2.22	2.19	-0.04	-1.79%	2.19	2.22	128034	2826	0.48%
2026-08-12	2.21	2.23	0.01	0.45%	2.20	2.23	103498	2291	0.39%
2026-08-11	2.21	2.22	0.01	0.45%	2.19	2.23	122901	2714	0.46%
2026-08-10	2.20	2.21	-0.01	-0.45%	2.19	2.22	100181	2203	0.38%
2026-08-07	2.21	2.22	0.01	0.45%	2.17	2.26	170592	3766	0.64%
2026-08-06	2.22	2.21	-0.03	-1.34%	2.19	2.23	159320	3517	0.60%
2026-08-05	2.24	2.24	-0.01	-0.44%	2.23	2.26	135451	3030	0.51%
2026-08-04	2.28	2.25	-0.01	-0.44%	2.24	2.28	111462	2507	0.42%
2026-08-03	2.24	2.26	-0.03	-1.31%	2.22	2.28	173881	3900	0.65%
2026-07-31	2.22	2.29	0.10	4.57%	2.21	2.37	311085	7138	1.17%
2026-07-29	2.20	2.19	-0.01	-0.45%	2.16	2.20	106497	2320	0.40%
2026-07-28	2.20	2.20	-0.02	-0.90%	2.19	2.25	95254	2108	0.36%
2026-07-27	2.19	2.22	0.03	1.37%	2.14	2.25	136823	3020	0.51%
2026-07-24	2.22	2.19	-0.04	-1.79%	2.18	2.25	90506	1993	0.34%
2026-07-23	2.21	2.23	0.02	0.90%	2.18	2.25	100970	2242	0.38%
2026-07-22	2.26	2.21	-0.07	-3.07%	2.20	2.32	136033	3046	0.51%
2026-07-21	2.39	2.28	-0.11	-4.60%	2.15	2.39	293483	6585	1.10%
2026-07-20	2.44	2.39	-0.04	-1.65%	2.38	2.45	133658	3223	0.50%
2026-07-17	2.49	2.43	-0.06	-2.41%	2.41	2.49	158638	3881	0.60%
2026-07-16	2.47	2.49	0.01	0.40%	2.46	2.51	113058	2818	0.42%
2026-07-15	2.48	2.48	-0.01	-0.40%	2.46	2.51	98073	2431	0.37%
2026-07-14	2.50	2.49	-0.01	-0.40%	2.46	2.53	147540	3654	0.55%
2026-07-13	2.48	2.50	0.00	0.00%	2.47	2.60	196498	4936	0.74%
2026-07-10	2.55	2.50	0.00	0.00%	2.48	2.55	128869	3236	0.48%
2026-07-09	2.52	2.50	-0.03	-1.19%	2.45	2.57	135584	3391	0.51%
2026-07-08	2.55	2.53	-0.06	-2.32%	2.53	2.59	112664	2870	0.42%
2026-07-07	2.55	2.59	0.03	1.17%	2.53	2.68	176764	4599	0.66%
2026-07-06	2.63	2.56	-0.08	-3.03%	2.55	2.66	171648	4433	0.64%
2026-07-03	2.57	2.64	0.07	2.72%	2.54	2.64	227535	5923	0.85%
2026-07-02	2.44	2.57	0.10	4.05%	2.44	2.58	255757	6450	0.96%
2026-07-01	2.50	2.47	-0.04	-1.59%	2.46	2.55	174315	4333	0.65%
2026-06-30	2.41	2.51	0.09	3.72%	2.41	2.54	194488	4824	0.73%
2026-06-29	2.50	2.42	-0.05	-2.02%	2.41	2.52	167576	4097	0.63%
2026-06-26	2.50	2.47	-0.03	-1.20%	2.41	2.50	196999	4835	0.74%
2026-06-25	2.58	2.50	-0.10	-3.85%	2.49	2.59	283177	7167	1.06%
2026-06-24	2.61	2.60	0.00	0.00%	2.57	2.66	204589	5345	0.77%
2026-06-23	2.65	2.60	-0.04	-1.52%	2.58	2.71	349328	9265	1.31%
2026-06-22	2.64	2.64	0.13	5.18%	2.60	2.64	330525	8706	1.24%
2026-06-17	2.64	2.63	-0.03	-1.13%	2.62	2.75	401019	10740	2.04%
2026-06-16	2.65	2.66	0.05	1.92%	2.61	2.67	279562	7407	1.43%
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%