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 |
|---|
| 2026-02-06 | 2.68 | 2.73 | 0.04 | 1.49% | 2.66 | 2.75 | 172099 | 4651.78 | 0.88% |
| 2026-02-05 | 2.67 | 2.69 | 0.01 | 0.37% | 2.64 | 2.71 | 144957 | 3877.34 | 0.74% |
| 2026-02-04 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.72 | 109970 | 2955.80 | 0.56% |
| 2026-02-03 | 2.72 | 2.69 | -0.01 | -0.37% | 2.67 | 2.72 | 110373 | 2967.79 | 0.56% |
| 2026-02-02 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.75 | 148839 | 4047.72 | 0.76% |
| 2026-01-30 | 2.74 | 2.73 | 0.00 | 0.00% | 2.71 | 2.78 | 206372 | 5664.98 | 1.05% |
| 2026-01-29 | 2.71 | 2.73 | 0.01 | 0.37% | 2.71 | 2.78 | 174595 | 4793.50 | 0.89% |
| 2026-01-28 | 2.71 | 2.72 | -0.02 | -0.73% | 2.71 | 2.77 | 175012 | 4781.29 | 0.89% |
| 2026-01-27 | 2.74 | 2.74 | -0.02 | -0.72% | 2.74 | 2.80 | 157624 | 4347.07 | 0.80% |
| 2026-01-26 | 2.72 | 2.76 | 0.02 | 0.73% | 2.68 | 2.81 | 280046 | 7661.14 | 1.43% |
| 2026-01-23 | 2.79 | 2.74 | -0.01 | -0.36% | 2.73 | 2.84 | 414707 | 11515.22 | 2.11% |
| 2026-01-22 | 2.62 | 2.75 | 0.13 | 4.96% | 2.60 | 2.75 | 494402 | 13391.55 | 2.52% |
| 2026-01-21 | 2.52 | 2.62 | 0.08 | 3.15% | 2.51 | 2.67 | 293651 | 7696.11 | 1.50% |
| 2026-01-20 | 2.58 | 2.54 | -0.04 | -1.55% | 2.52 | 2.58 | 220628 | 5615.29 | 1.13% |
| 2026-01-19 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.62 | 188037 | 4855.50 | 0.96% |
| 2026-01-16 | 2.67 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 139645 | 3670.39 | 0.71% |
| 2026-01-15 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.68 | 194091 | 5123.50 | 0.99% |
| 2026-01-14 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.68 | 239206 | 6318.39 | 1.22% |
| 2026-01-13 | 2.70 | 2.65 | -0.07 | -2.57% | 2.65 | 2.70 | 260380 | 6949.54 | 1.33% |
| 2026-01-12 | 2.66 | 2.72 | 0.05 | 1.87% | 2.61 | 2.78 | 446092 | 11920.13 | 2.27% |
| 2026-01-09 | 2.71 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 360045 | 9584.89 | 1.84% |
| 2026-01-08 | 2.71 | 2.70 | 0.00 | 0.00% | 2.68 | 2.74 | 269979 | 7304.41 | 1.38% |
| 2026-01-07 | 2.77 | 2.70 | -0.05 | -1.82% | 2.70 | 2.77 | 254403 | 6927.99 | 1.30% |
| 2026-01-06 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.79 | 179461 | 4950.80 | 0.92% |
| 2026-01-05 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.78 | 222054 | 6125.26 | 1.13% |
| 2025-12-31 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.84 | 146605 | 4092.57 | 0.75% |
| 2025-12-30 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.82 | 161912 | 4503.81 | 0.83% |
| 2025-12-29 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.85 | 160843 | 4541.92 | 0.82% |
| 2025-12-26 | 2.82 | 2.84 | 0.00 | 0.00% | 2.81 | 2.89 | 193105 | 5485.85 | 0.98% |
| 2025-12-25 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.85 | 137360 | 3878.47 | 0.70% |
| 2025-12-24 | 2.84 | 2.83 | -0.03 | -1.05% | 2.80 | 2.86 | 199992 | 5654.52 | 1.02% |
| 2025-12-23 | 2.97 | 2.86 | -0.14 | -4.67% | 2.85 | 2.98 | 437792 | 12709.59 | 2.23% |
| 2025-12-22 | 2.86 | 3.00 | 0.11 | 3.81% | 2.86 | 3.02 | 526113 | 15657.25 | 2.68% |
| 2025-12-19 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 262447 | 7428.97 | 1.34% |
| 2025-12-18 | 2.81 | 2.76 | -0.05 | -1.78% | 2.76 | 2.81 | 149414 | 4159.27 | 0.76% |
| 2025-12-17 | 2.72 | 2.81 | 0.08 | 2.93% | 2.71 | 2.82 | 193299 | 5379.92 | 0.99% |
| 2025-12-16 | 2.81 | 2.73 | -0.09 | -3.19% | 2.72 | 2.81 | 221902 | 6140.19 | 1.13% |
| 2025-12-15 | 2.87 | 2.82 | -0.07 | -2.42% | 2.81 | 2.88 | 259234 | 7346.32 | 1.32% |
| 2025-12-12 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.92 | 146727 | 4241.27 | 0.75% |
| 2025-12-11 | 2.93 | 2.89 | -0.05 | -1.70% | 2.89 | 2.93 | 156273 | 4539.41 | 0.80% |
| 2025-12-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.87 | 2.96 | 276807 | 8085.36 | 1.41% |
| 2025-12-09 | 2.99 | 2.92 | -0.06 | -2.01% | 2.92 | 3.00 | 247810 | 7309.35 | 1.26% |
| 2025-12-08 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.02 | 220073 | 6583.83 | 1.12% |
| 2025-12-05 | 2.99 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 181934 | 5395.34 | 0.93% |
| 2025-12-04 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.03 | 165772 | 4971.94 | 0.85% |
| 2025-12-03 | 3.02 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 225688 | 6747.80 | 1.15% |
| 2025-12-02 | 2.95 | 3.04 | 0.10 | 3.40% | 2.91 | 3.08 | 376425 | 11304.13 | 1.92% |
| 2025-12-01 | 2.92 | 2.94 | 0.02 | 0.68% | 2.86 | 2.97 | 231903 | 6763.52 | 1.18% |
| 2025-11-28 | 2.91 | 2.92 | 0.00 | 0.00% | 2.89 | 2.92 | 151335 | 4393.11 | 0.77% |
| 2025-11-27 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 182344 | 5295.54 | 0.93% |
| 2025-11-26 | 2.94 | 2.91 | -0.05 | -1.69% | 2.91 | 2.99 | 153191 | 4517.05 | 0.78% |
| 2025-11-25 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 3.01 | 194625 | 5792.86 | 0.99% |
| 2025-11-24 | 2.89 | 2.96 | 0.08 | 2.78% | 2.88 | 2.98 | 224455 | 6592.22 | 1.14% |
| 2025-11-21 | 2.96 | 2.88 | -0.10 | -3.36% | 2.88 | 2.97 | 260255 | 7584.18 | 1.33% |
| 2025-11-20 | 2.99 | 2.98 | 0.02 | 0.68% | 2.90 | 3.01 | 217129 | 6431.12 | 1.11% |
| 2025-11-19 | 3.04 | 2.96 | -0.07 | -2.31% | 2.94 | 3.05 | 311463 | 9315.52 | 1.59% |
| 2025-11-18 | 3.07 | 3.03 | -0.06 | -1.94% | 3.01 | 3.12 | 288280 | 8773.47 | 1.47% |
| 2025-11-17 | 3.03 | 3.09 | 0.02 | 0.65% | 3.01 | 3.13 | 317927 | 9811.80 | 1.62% |
| 2025-11-14 | 2.99 | 3.07 | 0.04 | 1.32% | 2.97 | 3.10 | 392438 | 11937.62 | 2.00% |
| 2025-11-13 | 2.88 | 3.03 | 0.10 | 3.41% | 2.86 | 3.05 | 463597 | 13760.35 | 2.36% |
| 2025-11-12 | 2.90 | 2.93 | 0.03 | 1.03% | 2.78 | 2.95 | 567639 | 16260.23 | 2.89% |
| 2025-11-11 | 3.01 | 2.90 | -0.14 | -4.61% | 2.89 | 3.03 | 604718 | 17686.34 | 3.08% |
| 2025-11-10 | 3.03 | 3.04 | -0.06 | -1.94% | 3.02 | 3.06 | 329202 | 9998.49 | 1.68% |
| 2025-11-07 | 3.08 | 3.10 | 0.04 | 1.31% | 3.07 | 3.17 | 326788 | 10152.44 | 1.67% |
| 2025-11-06 | 3.15 | 3.06 | -0.13 | -4.08% | 3.04 | 3.20 | 572544 | 17663.23 | 2.92% |
| 2025-11-05 | 3.44 | 3.19 | -0.10 | -3.04% | 3.14 | 3.45 | 1093865 | 36113.60 | 5.58% |
| 2025-11-04 | 3.24 | 3.29 | 0.16 | 5.11% | 3.18 | 3.29 | 264549 | 8655.03 | 1.35% |
| 2025-11-03 | 3.13 | 3.13 | 0.04 | 1.29% | 3.09 | 3.14 | 277003 | 8649.86 | 1.41% |
| 2025-10-31 | 3.01 | 3.09 | 0.08 | 2.66% | 2.99 | 3.12 | 293228 | 8957.37 | 1.50% |
| 2025-10-30 | 3.01 | 3.01 | 0.02 | 0.67% | 2.99 | 3.06 | 219030 | 6609.48 | 1.12% |
| 2025-10-29 | 3.08 | 2.99 | -0.08 | -2.61% | 2.98 | 3.09 | 426499 | 12863.62 | 2.17% |
| 2025-10-28 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.16 | 374806 | 11595.29 | 1.91% |
| 2025-10-27 | 3.18 | 3.11 | -0.13 | -4.01% | 3.08 | 3.20 | 686724 | 21488.46 | 3.50% |
| 2025-10-24 | 3.10 | 3.24 | 0.14 | 4.52% | 3.10 | 3.25 | 589891 | 18880.62 | 3.01% |
| 2025-10-23 | 3.07 | 3.10 | 0.04 | 1.31% | 3.05 | 3.15 | 359991 | 11134.33 | 1.84% |
| 2025-10-22 | 2.99 | 3.06 | 0.05 | 1.66% | 2.98 | 3.16 | 528972 | 16298.20 | 2.70% |
| 2025-10-21 | 3.02 | 3.01 | 0.00 | 0.00% | 2.93 | 3.02 | 261580 | 7800.81 | 1.33% |
| 2025-10-20 | 3.06 | 3.01 | -0.02 | -0.66% | 3.00 | 3.13 | 378088 | 11539.51 | 1.93% |
| 2025-10-17 | 3.06 | 3.03 | 0.00 | 0.00% | 2.98 | 3.09 | 471369 | 14306.53 | 2.40% |
| 2025-10-16 | 2.93 | 3.03 | 0.14 | 4.84% | 2.89 | 3.03 | 492159 | 14672.72 | 2.51% |
深证大盘股票行情在线 K线走势图
ST华闻(000793)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
