华闻集团(000793)股票信息
| 股票代码 | 000793 |
| 股票名称 | 华闻集团 |
| 最新价/元 | 1.93 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 7.82 |
| 买入/元 | 1.92 |
| 卖出/元 | 1.93 |
| 昨收/元 | 1.79 |
| 今开/元 | 1.83 |
| 最高/元 | 1.95 |
| 最低/元 | 1.76 |
| 成交量/手 | 2888773.78 |
| 成交额/万 | 54024.29 |
| 股净值/元 | -3.51 |
| 市净率 | 4.39 |
| 总市值/万 | 385468.37 |
| 流通值/万 | 378474.66 |
| 换手率/% | 14.73 |
| 入市日期 | 1997-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
华闻集团(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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.83 | 1.93 | 0.14 | 7.82 | 2888773.78 | 54024.29 | 14.73 |
| 2024-09-27 | 1.66 | 1.79 | 0.12 | 7.19 | 3050135.87 | 51861.23 | 15.55 |
| 2024-09-26 | 1.56 | 1.67 | 0.11 | 7.05 | 3380570.94 | 54974.07 | 17.24 |
| 2024-09-25 | 1.42 | 1.56 | 0.14 | 9.86 | 2943074.82 | 44845.63 | 15.01 |
| 2024-09-24 | 1.39 | 1.42 | 0.00 | 0.00 | 1848290.67 | 26207.87 | 9.43 |
| 2024-09-23 | 1.34 | 1.42 | 0.08 | 5.97 | 2065179.85 | 28499.62 | 10.53 |
| 2024-09-20 | 1.36 | 1.34 | -0.04 | -2.90 | 1363859.03 | 18323.56 | 6.95 |
| 2024-09-19 | 1.33 | 1.38 | 0.04 | 2.99 | 2022729.05 | 27379.82 | 10.31 |
| 2024-09-18 | 1.30 | 1.34 | 0.04 | 3.08 | 2207535.20 | 30014.81 | 11.26 |
| 2024-09-13 | 1.28 | 1.30 | -0.01 | -0.76 | 2752354.86 | 36109.55 | 14.04 |
| 2024-09-12 | 1.19 | 1.31 | 0.12 | 10.08 | 2631232.91 | 33706.36 | 13.42 |
| 2024-09-11 | 1.21 | 1.19 | -0.02 | -1.65 | 453088.00 | 5449.63 | 2.31 |
| 2024-09-10 | 1.24 | 1.21 | -0.03 | -2.42 | 687618.17 | 8315.57 | 3.51 |
| 2024-09-09 | 1.20 | 1.24 | 0.02 | 1.64 | 1068169.66 | 13141.42 | 5.45 |
| 2024-09-06 | 1.19 | 1.22 | 0.03 | 2.52 | 997374.00 | 12203.67 | 5.09 |
| 2024-09-05 | 1.17 | 1.19 | 0.01 | 0.85 | 415908.51 | 4945.39 | 2.12 |
| 2024-09-04 | 1.21 | 1.18 | -0.04 | -3.28 | 445921.01 | 5299.43 | 2.27 |
| 2024-09-03 | 1.23 | 1.22 | 0.01 | 0.83 | 457492.02 | 5571.00 | 2.33 |
| 2024-09-02 | 1.20 | 1.21 | 0.00 | 0.00 | 566821.60 | 6892.30 | 2.89 |
| 2024-08-30 | 1.18 | 1.21 | 0.02 | 1.68 | 664248.98 | 8024.82 | 3.39 |
| 2024-08-29 | 1.18 | 1.19 | 0.00 | 0.00 | 401891.29 | 4766.89 | 2.05 |
| 2024-08-28 | 1.17 | 1.19 | 0.01 | 0.85 | 440982.10 | 5265.60 | 2.25 |
| 2024-08-27 | 1.18 | 1.18 | -0.01 | -0.84 | 342402.00 | 4043.74 | 1.75 |
| 2024-08-26 | 1.18 | 1.19 | 0.00 | 0.00 | 456269.50 | 5422.40 | 2.33 |
| 2024-08-23 | 1.23 | 1.19 | -0.06 | -4.80 | 627382.00 | 7537.92 | 3.20 |
| 2024-08-22 | 1.22 | 1.25 | 0.02 | 1.63 | 1157070.00 | 13965.53 | 5.90 |
| 2024-08-21 | 1.26 | 1.23 | -0.02 | -1.60 | 841300.00 | 10539.28 | 4.29 |
| 2024-08-20 | 1.25 | 1.25 | -0.01 | -0.79 | 650045.00 | 8103.18 | 3.31 |
| 2024-08-19 | 1.26 | 1.26 | 0.02 | 1.61 | 872111.00 | 10964.27 | 4.45 |
| 2024-08-16 | 1.30 | 1.24 | -0.06 | -4.62 | 1156029.00 | 14585.67 | 5.90 |
| 2024-08-15 | 1.26 | 1.30 | 0.03 | 2.36 | 1680773.29 | 21539.12 | 8.57 |
| 2024-08-14 | 1.29 | 1.27 | -0.01 | -0.78 | 1749046.49 | 22493.07 | 8.92 |
| 2024-08-13 | 1.15 | 1.28 | 0.12 | 10.35 | 1460118.49 | 17887.24 | 7.45 |
| 2024-08-12 | 1.22 | 1.16 | -0.08 | -6.45 | 963145.00 | 11504.44 | 4.91 |
| 2024-08-09 | 1.26 | 1.24 | -0.01 | -0.80 | 983847.00 | 12300.71 | 5.02 |
| 2024-08-08 | 1.25 | 1.25 | -0.01 | -0.79 | 1206618.00 | 15196.08 | 6.15 |
| 2024-08-07 | 1.26 | 1.26 | 0.00 | 0.00 | 1219427.00 | 15216.43 | 6.22 |
| 2024-08-06 | 1.27 | 1.26 | -0.04 | -3.08 | 1587473.50 | 19857.12 | 8.10 |
| 2024-08-05 | 1.21 | 1.30 | 0.07 | 5.69 | 2691370.00 | 35069.78 | 13.72 |
| 2024-08-02 | 1.19 | 1.23 | 0.03 | 2.50 | 1644477.32 | 20188.37 | 8.39 |
| 2024-08-01 | 1.24 | 1.20 | -0.05 | -4.00 | 1716820.40 | 20801.49 | 8.75 |
| 2024-07-31 | 1.14 | 1.25 | 0.11 | 9.65 | 1817400.63 | 22292.06 | 9.27 |
| 2024-07-30 | 1.12 | 1.14 | -0.01 | -0.87 | 809471.00 | 9211.51 | 4.13 |
| 2024-07-29 | 1.10 | 1.15 | 0.04 | 3.60 | 1015119.45 | 11494.84 | 5.18 |
| 2024-07-26 | 1.10 | 1.11 | 0.01 | 0.91 | 533275.01 | 5908.80 | 2.72 |
| 2024-07-25 | 1.09 | 1.10 | 0.00 | 0.00 | 731760.00 | 8105.51 | 3.73 |
| 2024-07-24 | 1.13 | 1.10 | -0.05 | -4.35 | 962595.43 | 10719.72 | 4.91 |
| 2024-07-23 | 1.20 | 1.15 | -0.02 | -1.71 | 1598746.31 | 18827.81 | 8.15 |
| 2024-07-22 | 1.06 | 1.17 | 0.11 | 10.38 | 1413678.34 | 15777.15 | 7.21 |
| 2024-07-19 | 1.05 | 1.06 | -0.01 | -0.94 | 641794.00 | 6782.38 | 3.27 |
| 2024-07-18 | 1.09 | 1.07 | -0.04 | -3.60 | 875059.40 | 9324.96 | 4.46 |
| 2024-07-17 | 1.14 | 1.11 | -0.05 | -4.31 | 940904.60 | 10552.79 | 4.80 |
| 2024-07-16 | 1.15 | 1.16 | 0.01 | 0.87 | 634563.92 | 7339.47 | 3.24 |
| 2024-07-15 | 1.19 | 1.15 | -0.06 | -4.96 | 925012.92 | 10702.66 | 4.72 |
| 2024-07-12 | 1.17 | 1.21 | 0.04 | 3.42 | 1356854.92 | 16465.26 | 6.92 |
| 2024-07-11 | 1.13 | 1.17 | 0.04 | 3.54 | 904099.00 | 10549.26 | 4.61 |
| 2024-07-10 | 1.16 | 1.13 | -0.04 | -3.42 | 923801.41 | 10489.30 | 4.71 |
| 2024-07-09 | 1.19 | 1.17 | -0.03 | -2.50 | 1254959.85 | 14682.62 | 6.40 |
| 2024-07-08 | 1.26 | 1.20 | -0.12 | -9.09 | 1539650.41 | 18988.83 | 7.85 |
| 2024-07-05 | 1.28 | 1.32 | 0.02 | 1.54 | 1754317.39 | 22922.09 | 8.95 |
| 2024-07-04 | 1.33 | 1.30 | -0.01 | -0.76 | 1897713.41 | 24959.75 | 9.68 |
| 2024-07-03 | 1.36 | 1.31 | -0.02 | -1.50 | 2774785.15 | 37634.45 | 14.15 |
| 2024-07-02 | 1.19 | 1.33 | 0.12 | 9.92 | 2307543.20 | 29681.58 | 11.77 |
| 2024-07-01 | 1.20 | 1.21 | 0.01 | 0.83 | 935004.76 | 11264.80 | 4.77 |
| 2024-06-28 | 1.22 | 1.20 | -0.06 | -4.76 | 1530773.00 | 18838.96 | 7.81 |
| 2024-06-27 | 1.24 | 1.26 | 0.02 | 1.61 | 2476212.97 | 30983.89 | 12.63 |
| 2024-06-26 | 1.09 | 1.24 | 0.11 | 9.74 | 2041408.96 | 24123.13 | 10.41 |
| 2024-06-25 | 1.23 | 1.13 | -0.12 | -9.60 | 1616173.53 | 19141.63 | 8.24 |
| 2024-06-24 | 1.30 | 1.25 | -0.05 | -3.85 | 1552195.00 | 19457.49 | 7.92 |
| 2024-06-21 | 1.23 | 1.30 | 0.02 | 1.56 | 2451120.86 | 30731.77 | 12.50 |
| 2024-06-20 | 1.36 | 1.28 | -0.11 | -7.91 | 2377754.22 | 31330.40 | 12.13 |
| 2024-06-19 | 1.36 | 1.39 | -0.06 | -4.14 | 3229458.99 | 44283.86 | 16.47 |
| 2024-06-18 | 1.28 | 1.45 | 0.13 | 9.85 | 4014596.67 | 55028.00 | 20.47 |
| 2024-06-17 | 1.32 | 1.32 | -0.15 | -10.20 | 897289.00 | 11866.50 | 4.58 |
| 2024-06-14 | 1.47 | 1.47 | 0.13 | 9.70 | 4028596.75 | 58837.06 | 20.54 |
| 2024-06-13 | 1.34 | 1.34 | 0.12 | 9.84 | 118531.59 | 1588.32 | 0.60 |
| 2024-06-12 | 1.22 | 1.22 | 0.11 | 9.91 | 109807.00 | 1339.65 | 0.56 |
| 2024-06-11 | 1.11 | 1.11 | 0.10 | 9.90 | 90645.00 | 1006.16 | 0.46 |
| 2024-06-07 | 1.01 | 1.01 | 0.09 | 9.78 | 380361.73 | 3841.65 | 1.94 |
| 2024-06-06 | 0.98 | 0.92 | -0.03 | -3.16 | 2954167.66 | 28828.01 | 15.06 |
| 2024-06-05 | 0.83 | 0.95 | 0.09 | 10.47 | 1833267.32 | 16658.30 | 9.35 |
| 2024-06-04 | 0.70 | 0.86 | 0.08 | 10.26 | 3734871.14 | 27617.66 | 19.05 |
| 2024-06-03 | 0.80 | 0.78 | -0.09 | -10.35 | 1583935.15 | 12568.80 | 8.08 |
| 2024-05-31 | 0.87 | 0.87 | -0.09 | -9.38 | 2554753.58 | 22510.10 | 13.03 |
| 2024-05-30 | 0.88 | 0.96 | -0.02 | -2.04 | 2504216.70 | 22896.61 | 12.77 |
| 2024-05-29 | 0.98 | 0.98 | -0.11 | -10.09 | 146837.00 | 1439.00 | 0.75 |
| 2024-05-28 | 1.21 | 1.09 | -0.12 | -9.92 | 679544.60 | 7655.13 | 3.47 |
| 2024-05-27 | 1.23 | 1.21 | -0.02 | -1.63 | 346215.25 | 4165.52 | 1.77 |
| 2024-05-24 | 1.24 | 1.23 | -0.02 | -1.60 | 183675.00 | 2281.50 | 0.94 |
| 2024-05-23 | 1.28 | 1.25 | -0.04 | -3.10 | 248660.01 | 3135.29 | 1.27 |
| 2024-05-22 | 1.27 | 1.29 | 0.01 | 0.78 | 219147.00 | 2813.44 | 1.12 |
| 2024-05-21 | 1.30 | 1.28 | -0.03 | -2.29 | 270132.00 | 3485.79 | 1.38 |
| 2024-05-20 | 1.33 | 1.31 | -0.03 | -2.24 | 297218.70 | 3929.89 | 1.52 |
| 2024-05-17 | 1.33 | 1.34 | 0.01 | 0.75 | 272248.00 | 3628.56 | 1.39 |
| 2024-05-16 | 1.28 | 1.33 | 0.04 | 3.10 | 356896.50 | 4690.42 | 1.82 |
| 2024-05-15 | 1.29 | 1.29 | 0.00 | 0.00 | 219650.00 | 2841.90 | 1.12 |
| 2024-05-14 | 1.26 | 1.29 | 0.03 | 2.38 | 291352.00 | 3737.57 | 1.49 |
| 2024-05-13 | 1.31 | 1.26 | -0.07 | -5.26 | 431411.11 | 5513.67 | 2.20 |
| 2024-05-10 | 1.33 | 1.33 | 0.00 | 0.00 | 262011.96 | 3464.34 | 1.34 |
| 2024-05-09 | 1.31 | 1.33 | 0.02 | 1.53 | 265692.00 | 3524.41 | 1.35 |
日K线
周K线
月K线
