深圳华强 sz.000062
34.63
+4.21%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.05 | 34.71 | 33.01 | 34.63 | +4.21% | 19.91 | 5.60% |
| 2026-05-21 | 34.20 | 34.99 | 33.00 | 33.23 | -3.43% | 21.74 | 6.10% |
| 2026-05-20 | 32.10 | 34.46 | 32.00 | 34.41 | +5.20% | 24.71 | 7.07% |
| 2026-05-19 | 32.17 | 32.71 | 30.95 | 32.71 | +2.12% | 16.91 | 5.07% |
| 2026-05-18 | 31.69 | 32.86 | 31.58 | 32.03 | -0.25% | 15.38 | 4.57% |
| 2026-05-15 | 33.42 | 34.50 | 31.71 | 32.11 | -4.60% | 21.73 | 6.35% |
| 2026-05-14 | 36.80 | 36.81 | 33.55 | 33.66 | -8.53% | 25.61 | 7.02% |
| 2026-05-13 | 35.88 | 36.80 | 34.81 | 36.80 | -1.58% | 30.43 | 8.12% |
| 2026-05-12 | 39.50 | 39.50 | 37.00 | 37.39 | -4.35% | 43.10 | 10.91% |
| 2026-05-11 | 36.19 | 39.09 | 36.19 | 39.09 | +9.99% | 32.83 | 8.32% |
| 2026-05-08 | 36.05 | 36.36 | 35.20 | 35.54 | -5.13% | 32.62 | 8.72% |
| 2026-05-07 | 35.95 | 38.20 | 35.53 | 37.46 | +1.57% | 40.52 | 10.53% |
| 2026-05-06 | 37.99 | 40.13 | 36.22 | 36.88 | -0.11% | 48.83 | 12.30% |
| 2026-04-30 | 35.75 | 37.70 | 35.20 | 36.92 | +3.56% | 42.94 | 11.20% |
| 2026-04-29 | 35.12 | 36.44 | 34.66 | 35.65 | -1.25% | 36.10 | 9.77% |
| 2026-04-28 | 38.17 | 39.09 | 35.64 | 36.10 | -4.16% | 54.30 | 13.89% |
| 2026-04-27 | 35.27 | 37.67 | 34.25 | 37.67 | +9.99% | 39.53 | 10.29% |
| 2026-04-24 | 30.72 | 34.25 | 30.37 | 34.25 | +9.99% | 37.31 | 10.73% |
| 2026-04-23 | 33.01 | 33.01 | 30.80 | 31.13 | -4.35% | 24.28 | 7.34% |
| 2026-04-22 | 30.32 | 32.55 | 29.79 | 32.55 | +10.01% | 22.68 | 6.96% |