*ST华闻

sz000793 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

1.98

涨跌幅

+1.02%

成交量

12,697,400 股

成交额

25,086,428 元

换手率

0.48%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	1.96	1.98	2.02	1.93	+1.02%	12,697,400	25,086,428	0.48
2026-10-13	2.01	1.96	2.01	1.95	-3.45%	16,255,400	32,037,942	0.61
2026-10-12	1.95	2.03	2.05	1.94	+4.10%	20,787,000	41,429,908	0.78
2026-10-09	1.94	1.95	1.97	1.91	+0.52%	12,003,100	23,191,992	0.45
2026-10-08	1.99	1.94	2.00	1.93	-2.51%	10,636,800	20,890,900	0.40
2026-09-30	2.00	1.99	2.01	1.99	-0.50%	6,248,100	12,473,490	0.23
2026-09-29	1.99	2.00	2.01	1.99	-0.50%	9,697,000	19,354,768	0.36
2026-09-28	2.04	2.01	2.04	2.00	-0.99%	11,997,100	24,151,030	0.45
2026-09-24	2.05	2.03	2.06	2.03	-0.98%	7,572,900	15,464,541	0.28
2026-09-23	2.07	2.05	2.08	2.04	-1.44%	8,499,500	17,471,022	0.32
2026-09-22	2.09	2.08	2.13	2.07	-0.48%	16,703,400	34,903,148	0.63
2026-09-21	2.08	2.09	2.09	2.07	+0.00%	8,049,500	16,748,750	0.30
2026-09-18	2.11	2.09	2.12	2.06	+0.48%	11,469,000	23,880,640	0.43
2026-09-17	2.04	2.08	2.11	2.04	+1.46%	13,565,100	28,126,098	0.51
2026-09-16	2.05	2.05	2.06	2.03	-0.49%	6,690,800	13,706,727	0.25
2026-09-15	2.09	2.06	2.10	2.04	-1.90%	10,759,700	22,130,736	0.40
2026-09-14	2.10	2.10	2.13	2.08	-0.47%	10,043,500	21,016,192	0.38
2026-09-11	2.15	2.11	2.16	2.10	-2.76%	13,414,600	28,412,756	0.50
2026-09-10	2.20	2.17	2.21	2.14	-0.91%	15,113,500	32,857,314	0.57
2026-09-09	2.14	2.19	2.24	2.12	+2.82%	28,831,000	63,200,208	1.08
2026-09-08	2.09	2.13	2.14	2.09	+2.40%	19,982,700	42,419,860	0.75
2026-09-07	2.03	2.08	2.09	2.01	+2.97%	21,169,200	43,805,468	0.79
2026-09-04	2.02	2.02	2.06	2.01	+0.50%	11,818,700	24,031,828	0.44
2026-09-03	2.07	2.01	2.08	2.01	-2.90%	19,857,000	40,287,012	0.75
2026-09-02	2.11	2.07	2.11	2.07	-2.36%	12,147,900	25,307,960	0.46
2026-09-01	2.10	2.12	2.13	2.10	+0.95%	11,693,200	24,756,364	0.44
2026-08-31	2.12	2.10	2.13	2.09	-1.41%	13,017,100	27,372,934	0.49
2026-08-28	2.14	2.13	2.14	2.12	-0.47%	12,299,900	26,168,668	0.46
2026-08-27	2.14	2.14	2.15	2.13	-0.47%	10,376,300	22,186,972	0.39
2026-08-26	2.14	2.15	2.17	2.13	+0.47%	10,527,400	22,692,288	0.40

需要全历史数据与程序化访问？查看 *ST华闻日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000793 获取全部历史日线。