ST华闻(000793)股票信息
| 股票代码 | 000793 |
| 股票名称 | ST华闻 |
| 最新价/元 | 2.56 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.39 |
| 买入/元 | 2.55 |
| 卖出/元 | 2.56 |
| 昨收/元 | 2.57 |
| 今开/元 | 2.57 |
| 最高/元 | 2.58 |
| 最低/元 | 2.54 |
| 成交量/手 | 130548.00 |
| 成交额/万 | 3331.36 |
| 股净值/元 | -7.22 |
| 市净率 | 27.56 |
| 总市值/万 | 511294.84 |
| 流通值/万 | 502018.21 |
| 换手率/% | 0.67 |
| 入市日期 | 1997-07-29 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-18 16:16:17 |
ST华闻(000793)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2.57 | 2.56 | -0.01 | -0.39 | 130548.00 | 3331.36 | 0.67 |
| 2025-07-17 | 2.57 | 2.57 | -0.01 | -0.39 | 104761.00 | 2686.22 | 0.53 |
| 2025-07-16 | 2.53 | 2.58 | 0.04 | 1.58 | 137572.60 | 3533.78 | 0.70 |
| 2025-07-15 | 2.56 | 2.54 | -0.03 | -1.17 | 165444.11 | 4201.55 | 0.84 |
| 2025-07-14 | 2.56 | 2.57 | -0.01 | -0.39 | 116480.00 | 2986.20 | 0.59 |
| 2025-07-11 | 2.59 | 2.58 | -0.02 | -0.77 | 238748.00 | 6128.59 | 1.22 |
| 2025-07-10 | 2.63 | 2.60 | -0.02 | -0.76 | 187259.00 | 4880.71 | 0.95 |
| 2025-07-09 | 2.63 | 2.62 | -0.02 | -0.76 | 112187.02 | 2945.88 | 0.57 |
| 2025-07-08 | 2.64 | 2.64 | 0.01 | 0.38 | 142373.65 | 3746.93 | 0.73 |
| 2025-07-07 | 2.65 | 2.63 | -0.03 | -1.13 | 120905.60 | 3183.92 | 0.62 |
| 2025-07-04 | 2.65 | 2.66 | 0.01 | 0.38 | 148782.20 | 3946.49 | 0.76 |
| 2025-07-03 | 2.66 | 2.65 | -0.03 | -1.12 | 118617.80 | 3150.25 | 0.60 |
| 2025-07-02 | 2.67 | 2.68 | 0.01 | 0.38 | 144728.60 | 3869.79 | 0.74 |
| 2025-07-01 | 2.69 | 2.67 | -0.03 | -1.11 | 168519.69 | 4499.38 | 0.86 |
| 2025-06-30 | 2.66 | 2.70 | 0.05 | 1.89 | 262088.27 | 7031.25 | 1.34 |
| 2025-06-27 | 2.64 | 2.65 | 0.00 | 0.00 | 193427.07 | 5089.03 | 0.99 |
| 2025-06-26 | 2.70 | 2.65 | -0.02 | -0.75 | 193115.17 | 5115.73 | 0.98 |
| 2025-06-25 | 2.66 | 2.67 | 0.02 | 0.76 | 281025.69 | 7526.48 | 1.43 |
| 2025-06-24 | 2.64 | 2.65 | 0.02 | 0.76 | 176400.00 | 4669.55 | 0.90 |
| 2025-06-23 | 2.61 | 2.63 | -0.04 | -1.50 | 219576.63 | 5762.39 | 1.12 |
| 2025-06-20 | 2.66 | 2.67 | -0.01 | -0.37 | 122814.00 | 3281.43 | 0.63 |
| 2025-06-19 | 2.71 | 2.68 | -0.05 | -1.83 | 215081.00 | 5810.92 | 1.10 |
| 2025-06-18 | 2.67 | 2.73 | 0.04 | 1.49 | 313933.04 | 8563.01 | 1.60 |
| 2025-06-17 | 2.70 | 2.69 | 0.02 | 0.75 | 491523.02 | 13401.04 | 2.51 |
| 2025-06-16 | 2.53 | 2.67 | 0.13 | 5.12 | 335098.23 | 8649.62 | 1.71 |
| 2025-06-13 | 2.56 | 2.54 | -0.03 | -1.17 | 152154.00 | 3880.21 | 0.78 |
| 2025-06-12 | 2.59 | 2.57 | -0.01 | -0.39 | 118788.02 | 3060.56 | 0.61 |
| 2025-06-11 | 2.60 | 2.58 | -0.03 | -1.15 | 226965.68 | 5850.71 | 1.16 |
| 2025-06-10 | 2.62 | 2.61 | -0.02 | -0.76 | 162239.00 | 4246.39 | 0.83 |
| 2025-06-09 | 2.65 | 2.63 | -0.04 | -1.50 | 253855.01 | 6678.72 | 1.29 |
| 2025-06-06 | 2.63 | 2.67 | 0.02 | 0.76 | 274167.61 | 7251.09 | 1.40 |
| 2025-06-05 | 2.65 | 2.65 | 0.01 | 0.38 | 168708.00 | 4465.20 | 0.86 |
| 2025-06-04 | 2.64 | 2.64 | 0.01 | 0.38 | 171714.01 | 4530.24 | 0.88 |
| 2025-06-03 | 2.62 | 2.63 | 0.02 | 0.77 | 148425.01 | 3905.70 | 0.76 |
| 2025-05-30 | 2.61 | 2.61 | -0.02 | -0.76 | 134895.00 | 3516.72 | 0.69 |
| 2025-05-29 | 2.63 | 2.63 | 0.02 | 0.77 | 154278.08 | 4043.27 | 0.79 |
| 2025-05-28 | 2.66 | 2.61 | -0.08 | -2.97 | 250794.77 | 6576.70 | 1.28 |
| 2025-05-27 | 2.61 | 2.69 | 0.06 | 2.28 | 234389.01 | 6289.82 | 1.20 |
| 2025-05-26 | 2.66 | 2.63 | -0.02 | -0.76 | 190079.02 | 4966.24 | 0.97 |
| 2025-05-23 | 2.71 | 2.65 | -0.05 | -1.85 | 237155.01 | 6330.46 | 1.21 |
| 2025-05-22 | 2.75 | 2.70 | -0.06 | -2.17 | 180578.41 | 4918.64 | 0.92 |
| 2025-05-21 | 2.78 | 2.76 | -0.01 | -0.36 | 187697.00 | 5217.64 | 0.96 |
| 2025-05-20 | 2.80 | 2.77 | -0.02 | -0.72 | 240795.00 | 6716.50 | 1.23 |
| 2025-05-19 | 2.71 | 2.79 | 0.10 | 3.72 | 396233.96 | 10900.99 | 2.02 |
| 2025-05-16 | 2.68 | 2.69 | 0.00 | 0.00 | 183148.00 | 4915.69 | 0.93 |
| 2025-05-15 | 2.72 | 2.69 | -0.03 | -1.10 | 238335.00 | 6411.19 | 1.22 |
| 2025-05-14 | 2.75 | 2.72 | -0.03 | -1.09 | 240065.02 | 6524.50 | 1.22 |
| 2025-05-13 | 2.75 | 2.75 | 0.00 | 0.00 | 362402.58 | 9960.68 | 1.85 |
| 2025-05-12 | 2.82 | 2.75 | -0.06 | -2.14 | 380521.22 | 10512.11 | 1.94 |
| 2025-05-09 | 2.95 | 2.81 | 0.00 | 0.00 | 1008414.45 | 28075.92 | 5.14 |
| 2025-05-08 | 2.81 | 2.81 | 0.13 | 4.85 | 61238.00 | 1720.79 | 0.31 |
| 2025-05-07 | 2.68 | 2.68 | 0.13 | 5.10 | 92917.29 | 2490.18 | 0.47 |
| 2025-05-06 | 2.57 | 2.55 | -0.02 | -0.78 | 425182.10 | 10771.99 | 2.17 |
| 2025-04-30 | 2.55 | 2.57 | 0.02 | 0.78 | 347731.12 | 8996.09 | 1.77 |
| 2025-04-29 | 2.45 | 2.55 | 0.09 | 3.66 | 363330.65 | 9111.52 | 1.85 |
| 2025-04-28 | 2.55 | 2.46 | -0.11 | -4.28 | 575519.77 | 14523.38 | 2.93 |
| 2025-04-25 | 2.72 | 2.57 | -0.13 | -4.82 | 602734.00 | 15981.73 | 3.07 |
| 2025-04-24 | 2.62 | 2.70 | 0.09 | 3.45 | 471249.74 | 12646.92 | 2.40 |
| 2025-04-23 | 2.55 | 2.61 | 0.10 | 3.98 | 431513.11 | 11205.38 | 2.20 |
| 2025-04-22 | 2.52 | 2.51 | -0.03 | -1.18 | 395866.00 | 9970.38 | 2.02 |
| 2025-04-21 | 2.47 | 2.54 | 0.05 | 2.01 | 332155.11 | 8397.72 | 1.69 |
| 2025-04-18 | 2.47 | 2.49 | -0.04 | -1.58 | 454395.00 | 11297.00 | 2.32 |
| 2025-04-17 | 2.40 | 2.53 | 0.11 | 4.55 | 688958.11 | 17358.88 | 3.51 |
| 2025-04-16 | 2.47 | 2.42 | -0.01 | -0.41 | 685511.07 | 16765.64 | 3.50 |
| 2025-04-15 | 2.40 | 2.43 | 0.12 | 5.20 | 474477.92 | 11441.72 | 2.42 |
| 2025-04-14 | 2.23 | 2.31 | 0.11 | 5.00 | 153304.01 | 3502.80 | 0.78 |
| 2025-04-11 | 2.18 | 2.20 | 0.01 | 0.46 | 352965.61 | 7747.28 | 1.80 |
| 2025-04-10 | 2.18 | 2.19 | 0.04 | 1.86 | 376736.11 | 8269.00 | 1.92 |
| 2025-04-09 | 2.12 | 2.15 | -0.04 | -1.83 | 571578.02 | 12104.35 | 2.91 |
| 2025-04-08 | 2.19 | 2.19 | -0.12 | -5.20 | 294749.00 | 6487.04 | 1.50 |
| 2025-04-07 | 2.31 | 2.31 | -0.12 | -4.94 | 223052.00 | 5156.86 | 1.14 |
| 2025-04-03 | 2.36 | 2.43 | 0.05 | 2.10 | 524262.37 | 12603.64 | 2.67 |
| 2025-04-02 | 2.34 | 2.38 | 0.05 | 2.15 | 529184.52 | 12501.20 | 2.70 |
| 2025-04-01 | 2.23 | 2.33 | 0.11 | 4.96 | 526795.53 | 12080.42 | 2.69 |
| 2025-03-31 | 2.34 | 2.22 | -0.11 | -4.72 | 536455.73 | 12094.57 | 2.74 |
| 2025-03-28 | 2.39 | 2.33 | 0.01 | 0.43 | 1043979.79 | 24424.44 | 5.32 |
| 2025-03-27 | 2.21 | 2.32 | 0.11 | 4.98 | 580603.29 | 13168.13 | 2.96 |
| 2025-03-26 | 2.05 | 2.21 | 0.11 | 5.24 | 1102262.42 | 23335.50 | 5.62 |
| 2025-03-25 | 2.15 | 2.10 | -0.11 | -4.98 | 446388.00 | 9452.53 | 2.28 |
| 2025-03-24 | 2.24 | 2.21 | -0.12 | -5.15 | 1699329.69 | 38388.50 | 8.67 |
| 2025-03-21 | 2.33 | 2.33 | -0.12 | -4.90 | 400527.00 | 9332.28 | 2.04 |
| 2025-03-20 | 2.45 | 2.45 | -0.13 | -5.04 | 24458.00 | 599.22 | 0.12 |
| 2025-03-19 | 2.58 | 2.58 | -0.14 | -5.15 | 19144.00 | 493.92 | 0.10 |
| 2025-03-18 | 2.72 | 2.72 | -0.14 | -4.90 | 14995.00 | 407.86 | 0.08 |
| 2025-03-14 | 2.83 | 2.86 | 0.01 | 0.35 | 468810.60 | 13405.64 | 2.39 |
| 2025-03-13 | 2.89 | 2.85 | -0.07 | -2.40 | 523410.05 | 14884.33 | 2.67 |
| 2025-03-12 | 2.96 | 2.92 | -0.04 | -1.35 | 724681.38 | 21361.50 | 3.70 |
| 2025-03-11 | 2.86 | 2.96 | 0.03 | 1.02 | 818055.63 | 24140.69 | 4.17 |
| 2025-03-10 | 2.85 | 2.93 | 0.06 | 2.09 | 1117631.23 | 31458.76 | 5.70 |
| 2025-03-07 | 2.95 | 2.87 | -0.08 | -2.71 | 692873.89 | 20019.12 | 3.53 |
| 2025-03-06 | 2.94 | 2.95 | 0.01 | 0.34 | 657827.40 | 19408.37 | 3.35 |
| 2025-03-05 | 2.89 | 2.94 | 0.02 | 0.69 | 467744.25 | 13656.30 | 2.39 |
| 2025-03-04 | 2.98 | 2.92 | -0.07 | -2.34 | 732278.27 | 21236.97 | 3.73 |
| 2025-03-03 | 3.06 | 2.99 | -0.10 | -3.24 | 876738.55 | 26141.98 | 4.47 |
| 2025-02-28 | 3.08 | 3.09 | -0.03 | -0.96 | 1264359.00 | 39481.22 | 6.45 |
| 2025-02-27 | 2.95 | 3.12 | 0.15 | 5.05 | 1564547.00 | 48415.45 | 7.98 |
| 2025-02-26 | 2.94 | 2.97 | 0.08 | 2.77 | 969648.20 | 29138.85 | 4.94 |
| 2025-02-25 | 2.93 | 2.89 | -0.08 | -2.69 | 803592.27 | 23399.12 | 4.10 |
| 2025-02-24 | 2.95 | 2.97 | -0.03 | -1.00 | 1032831.42 | 30668.14 | 5.27 |
| 2025-02-21 | 2.89 | 3.00 | 0.14 | 4.90 | 1849337.31 | 55039.39 | 9.43 |
日K线
周K线
月K线
